-
5 DAY PERFORMANCE
-3.00% -
1 MONTH PERFORMANCE
+0.50% -
3 MONTH PERFORMANCE
+25.04% -
6 MONTH PERFORMANCE
+14.19% -
YEAR-TO-DATE PERFORMANCE
+18.48% -
1 YEAR PERFORMANCE
+47.01%
First Financial Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $36.29 | $35.89 (-1.1%) | $36.46 | $35.76 | 379,900 | $5.13 B |
| 10/03/2024 | $35.30 | $35.49 (0.54%) | $35.75 | $35.13 | 299,300 | $5.07 B |
| 10/02/2024 | $35.90 | $35.58 (-0.89%) | $36.39 | $35.48 | 305,100 | $5.08 B |
| 10/01/2024 | $36.86 | $36.17 (-1.87%) | $36.87 | $35.77 | 520,469 | $5.17 B |
| 09/30/2024 | $36.59 | $37.01 (1.15%) | $37.39 | $36.44 | 423,300 | $5.29 B |
| 09/27/2024 | $37.24 | $36.63 (-1.64%) | $37.33 | $36.52 | 349,501 | $5.23 B |
| 09/26/2024 | $37.35 | $36.93 (-1.12%) | $37.42 | $36.83 | 332,600 | $5.27 B |
| 09/25/2024 | $37.51 | $36.89 (-1.65%) | $37.58 | $36.75 | 555,900 | $5.27 B |
| 09/24/2024 | $38.10 | $37.46 (-1.68%) | $38.28 | $37.33 | 454,200 | $5.35 B |
| 09/23/2024 | $38.29 | $38.12 (-0.44%) | $38.31 | $37.72 | 328,915 | $5.44 B |
| 09/20/2024 | $38.94 | $38.10 (-2.16%) | $38.94 | $37.97 | 1.64 M | $5.44 B |
| 09/19/2024 | $38.76 | $38.84 (0.21%) | $38.97 | $37.97 | 447,300 | $5.55 B |
| 09/18/2024 | $37.62 | $37.84 (0.58%) | $39.21 | $37.08 | 580,100 | $5.40 B |
| 09/17/2024 | $37.77 | $37.70 (-0.19%) | $38.53 | $37.39 | 463,237 | $5.38 B |
| 09/16/2024 | $36.77 | $37.29 (1.41%) | $37.62 | $36.35 | 471,222 | $5.33 B |
| 09/13/2024 | $36.34 | $36.77 (1.18%) | $36.78 | $36.09 | 438,000 | $5.25 B |
| 09/12/2024 | $35.69 | $35.76 (0.2%) | $35.88 | $35.21 | 465,400 | $5.11 B |
| 09/11/2024 | $35.54 | $35.62 (0.23%) | $35.76 | $34.77 | 464,736 | $5.09 B |
| 09/10/2024 | $35.67 | $36.02 (0.98%) | $36.07 | $34.95 | 452,000 | $5.14 B |
| 09/09/2024 | $35.31 | $35.65 (0.96%) | $35.76 | $35.02 | 569,023 | $5.09 B |
| 09/06/2024 | $35.91 | $35.20 (-1.98%) | $36.18 | $35.08 | 355,921 | $5.03 B |
| 09/05/2024 | $36.33 | $35.72 (-1.68%) | $36.42 | $35.50 | 566,806 | $5.10 B |
| 09/04/2024 | $35.92 | $36.05 (0.36%) | $36.44 | $35.77 | 357,700 | $5.15 B |
| 09/03/2024 | $36.33 | $36.16 (-0.47%) | $36.72 | $36.05 | 389,900 | $5.16 B |
| 08/30/2024 | $36.46 | $36.57 (0.3%) | $36.61 | $35.97 | 541,300 | $5.22 B |
| 08/29/2024 | $36.56 | $36.29 (-0.74%) | $36.71 | $36.05 | 508,100 | $5.18 B |
| 08/28/2024 | $35.83 | $36.24 (1.14%) | $36.49 | $35.71 | 424,200 | $5.18 B |
| 08/27/2024 | $36.13 | $35.86 (-0.75%) | $36.22 | $35.78 | 444,600 | $5.12 B |
| 08/26/2024 | $37.04 | $36.29 (-2.02%) | $37.18 | $36.24 | 593,310 | $5.18 B |
| 08/23/2024 | $35.52 | $36.61 (3.07%) | $37.52 | $35.41 | 640,200 | $5.23 B |
| 08/22/2024 | $35.22 | $35.20 (-0.06%) | $35.50 | $35.10 | 363,500 | $5.03 B |
| 08/21/2024 | $35.36 | $35.22 (-0.4%) | $35.36 | $34.87 | 333,945 | $5.03 B |
| 08/20/2024 | $35.68 | $35.05 (-1.77%) | $35.68 | $35.02 | 340,329 | $5.01 B |
| 08/19/2024 | $35.87 | $35.93 (0.17%) | $35.98 | $35.42 | 343,600 | $5.13 B |
| 08/16/2024 | $35.19 | $35.65 (1.31%) | $36.25 | $35.19 | 637,008 | $5.09 B |
| 08/15/2024 | $35.27 | $35.33 (0.17%) | $35.88 | $35.17 | 578,534 | $5.05 B |
| 08/14/2024 | $34.80 | $34.37 (-1.24%) | $34.93 | $34.14 | 366,000 | $4.91 B |
| 08/13/2024 | $34.74 | $34.68 (-0.17%) | $34.78 | $34.29 | 497,300 | $4.95 B |
| 08/12/2024 | $35.26 | $34.28 (-2.78%) | $35.48 | $34.04 | 343,620 | $4.90 B |
| 08/09/2024 | $34.94 | $34.80 (-0.4%) | $35.06 | $34.49 | 401,110 | $4.97 B |
| 08/08/2024 | $34.70 | $35.09 (1.12%) | $35.12 | $34.45 | 439,800 | $5.01 B |
| 08/07/2024 | $34.78 | $34.27 (-1.47%) | $35.03 | $34.05 | 428,204 | $4.89 B |
| 08/06/2024 | $34.39 | $34.29 (-0.29%) | $35.27 | $34.00 | 587,735 | $4.90 B |
| 08/05/2024 | $33.71 | $34.50 (2.34%) | $34.94 | $33.05 | 758,946 | $4.93 B |
| 08/02/2024 | $34.89 | $35.42 (1.52%) | $35.52 | $34.58 | 664,500 | $5.06 B |
| 08/01/2024 | $38.09 | $36.51 (-4.15%) | $38.49 | $36.27 | 780,745 | $5.21 B |
| 07/31/2024 | $38.36 | $38.46 (0.26%) | $39.48 | $37.92 | 632,800 | $5.49 B |
| 07/30/2024 | $38.44 | $38.43 (-0.03%) | $38.68 | $37.91 | 520,400 | $5.49 B |
| 07/29/2024 | $39.50 | $38.17 (-3.37%) | $39.53 | $38.15 | 820,608 | $5.45 B |
| 07/26/2024 | $38.72 | $39.46 (1.91%) | $39.52 | $38.35 | 931,400 | $5.64 B |
| 07/25/2024 | $37.07 | $38.44 (3.7%) | $38.79 | $36.55 | 1.06 M | $5.49 B |
| 07/24/2024 | $37.35 | $36.95 (-1.07%) | $37.95 | $36.93 | 750,301 | $5.28 B |
| 07/23/2024 | $36.47 | $37.56 (2.99%) | $37.69 | $36.43 | 923,700 | $5.36 B |
| 07/22/2024 | $35.67 | $36.76 (3.06%) | $36.85 | $35.55 | 852,400 | $5.25 B |
| 07/19/2024 | $36.00 | $35.69 (-0.86%) | $36.64 | $35.51 | 1.01 M | $5.10 B |
| 07/18/2024 | $34.50 | $34.81 (0.9%) | $35.89 | $34.35 | 1.45 M | $4.97 B |
| 07/17/2024 | $33.75 | $34.98 (3.64%) | $35.21 | $33.69 | 1.11 M | $5.00 B |
| 07/16/2024 | $32.50 | $34.16 (5.11%) | $34.17 | $32.33 | 990,864 | $4.88 B |
| 07/15/2024 | $31.47 | $32.17 (2.22%) | $32.43 | $31.38 | 998,629 | $4.59 B |
| 07/12/2024 | $31.00 | $30.88 (-0.39%) | $31.28 | $30.85 | 759,200 | $4.41 B |
| 07/11/2024 | $30.05 | $30.88 (2.76%) | $30.95 | $29.93 | 725,610 | $4.41 B |
| 07/10/2024 | $29.07 | $29.62 (1.89%) | $29.65 | $28.92 | 574,500 | $4.23 B |
| 07/09/2024 | $28.54 | $29.01 (1.65%) | $29.05 | $28.35 | 535,900 | $4.14 B |
| 07/08/2024 | $28.98 | $28.56 (-1.45%) | $29.10 | $28.52 | 720,426 | $4.08 B |
| 07/05/2024 | $29.27 | $28.71 (-1.91%) | $29.27 | $28.68 | 486,719 | $4.10 B |