5 DAY PERFORMANCE
-0.72%
1 MONTH PERFORMANCE
+6.53%
3 MONTH PERFORMANCE
+3.01%
6 MONTH PERFORMANCE
-8.09%
YEAR-TO-DATE PERFORMANCE
+6.53%
1 YEAR PERFORMANCE
-14.60%
First Financial Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $31.53 | $31.82 (0.92%) | $31.96 | $31.22 | 2.51 M | $4.55 B |
| 01/29/2026 | $31.44 | $31.75 (0.99%) | $31.81 | $31.21 | 923.94 K | $4.54 B |
| 01/28/2026 | $31.92 | $31.32 (-1.88%) | $31.94 | $31.21 | 792.60 K | $4.48 B |
| 01/27/2026 | $32.21 | $31.84 (-1.15%) | $32.44 | $31.82 | 718.41 K | $4.56 B |
| 01/26/2026 | $32.71 | $32.05 (-2.02%) | $33.66 | $31.80 | 1.17 M | $4.59 B |
| 01/23/2026 | $33.40 | $32.75 (-1.95%) | $34.38 | $32.57 | 892.60 K | $4.69 B |
| 01/22/2026 | $33.82 | $33.70 (-0.35%) | $34.57 | $33.21 | 956.50 K | $4.82 B |
| 01/21/2026 | $32.54 | $33.81 (3.9%) | $33.90 | $32.45 | 824.45 K | $4.84 B |
| 01/20/2026 | $31.99 | $32.33 (1.06%) | $32.59 | $31.76 | 511.70 K | $4.63 B |
| 01/16/2026 | $32.61 | $32.54 (-0.21%) | $32.84 | $31.84 | 686.63 K | $4.66 B |
| 01/15/2026 | $32.05 | $32.65 (1.87%) | $32.97 | $32.05 | 608.80 K | $4.67 B |
| 01/14/2026 | $31.77 | $32.14 (1.16%) | $32.43 | $31.66 | 742.52 K | $4.60 B |
| 01/13/2026 | $31.52 | $31.77 (0.79%) | $31.91 | $31.47 | 760.72 K | $4.55 B |
| 01/12/2026 | $31.21 | $31.52 (0.99%) | $31.55 | $31.15 | 585.80 K | $4.51 B |
| 01/09/2026 | $32.02 | $31.57 (-1.41%) | $32.34 | $31.46 | 696.50 K | $4.52 B |
| 01/08/2026 | $30.82 | $32.08 (4.09%) | $32.33 | $30.82 | 722.40 K | $4.59 B |
| 01/07/2026 | $31.39 | $31.01 (-1.21%) | $31.56 | $30.67 | 626.84 K | $4.44 B |
| 01/06/2026 | $30.52 | $31.33 (2.65%) | $31.52 | $30.49 | 812.93 K | $4.48 B |
| 01/05/2026 | $29.90 | $30.77 (2.91%) | $31.20 | $29.64 | 1.08 M | $4.40 B |
| 01/02/2026 | $29.91 | $30.02 (0.37%) | $30.26 | $29.44 | 960.60 K | $4.30 B |
| 12/31/2025 | $30.30 | $29.87 (-1.42%) | $30.41 | $29.84 | 807.70 K | $4.27 B |
| 12/30/2025 | $30.46 | $30.36 (-0.33%) | $30.55 | $30.29 | 670.00 K | $4.34 B |
| 12/29/2025 | $30.94 | $30.52 (-1.36%) | $31.00 | $30.45 | 588.90 K | $4.37 B |
| 12/26/2025 | $30.89 | $30.85 (-0.13%) | $30.97 | $30.63 | 510.60 K | $4.41 B |
| 12/24/2025 | $30.92 | $30.86 (-0.19%) | $31.02 | $30.81 | 272.90 K | $4.42 B |
| 12/23/2025 | $31.02 | $30.96 (-0.19%) | $31.38 | $30.90 | 657.23 K | $4.43 B |
| 12/22/2025 | $31.03 | $31.16 (0.42%) | $31.49 | $30.93 | 608.95 K | $4.46 B |
| 12/19/2025 | $31.15 | $31.06 (-0.29%) | $31.29 | $30.61 | 2.29 M | $4.44 B |
| 12/18/2025 | $31.50 | $31.23 (-0.86%) | $31.69 | $31.10 | 888.43 K | $4.47 B |
| 12/17/2025 | $31.41 | $31.29 (-0.38%) | $31.82 | $31.26 | 775.20 K | $4.48 B |
| 12/16/2025 | $31.49 | $31.49 (0%) | $31.62 | $31.26 | 1.29 M | $4.51 B |
| 12/15/2025 | $31.68 | $31.37 (-0.98%) | $31.89 | $31.11 | 944.30 K | $4.49 B |
| 12/12/2025 | $31.90 | $31.59 (-0.97%) | $31.96 | $31.49 | 1.05 M | $4.52 B |
| 12/11/2025 | $31.70 | $31.75 (0.16%) | $32.10 | $31.70 | 909.60 K | $4.54 B |
| 12/10/2025 | $31.04 | $31.67 (2.03%) | $31.86 | $31.01 | 1.69 M | $4.53 B |
| 12/09/2025 | $31.18 | $31.07 (-0.35%) | $31.50 | $31.02 | 695.90 K | $4.45 B |
| 12/08/2025 | $31.07 | $31.13 (0.19%) | $31.53 | $30.92 | 916.34 K | $4.45 B |
| 12/05/2025 | $31.56 | $31.06 (-1.58%) | $31.59 | $31.05 | 700.20 K | $4.44 B |
| 12/04/2025 | $31.60 | $31.61 (0.03%) | $31.85 | $31.49 | 922.10 K | $4.52 B |
| 12/03/2025 | $31.28 | $31.65 (1.18%) | $31.75 | $31.01 | 733.60 K | $4.53 B |
| 12/02/2025 | $31.74 | $31.13 (-1.92%) | $31.78 | $31.09 | 586.40 K | $4.45 B |
| 12/01/2025 | $31.06 | $31.59 (1.71%) | $31.88 | $30.99 | 680.85 K | $4.52 B |
| 11/28/2025 | $31.23 | $31.24 (0.03%) | $31.43 | $31.17 | 312.72 K | $4.47 B |
| 11/26/2025 | $31.40 | $31.24 (-0.51%) | $31.63 | $31.15 | 1.09 M | $4.47 B |
| 11/25/2025 | $31.20 | $31.65 (1.44%) | $31.83 | $30.90 | 567.11 K | $4.53 B |
| 11/24/2025 | $31.22 | $30.96 (-0.83%) | $31.48 | $30.88 | 639.90 K | $4.43 B |
| 11/21/2025 | $30.25 | $31.36 (3.67%) | $31.55 | $30.23 | 670.50 K | $4.49 B |
| 11/20/2025 | $30.59 | $30.33 (-0.85%) | $30.98 | $30.10 | 615.50 K | $4.34 B |
| 11/19/2025 | $30.21 | $30.20 (-0.03%) | $30.52 | $30.01 | 415.75 K | $4.32 B |
| 11/18/2025 | $29.84 | $30.23 (1.31%) | $30.44 | $29.80 | 710.40 K | $4.33 B |
| 11/17/2025 | $31.01 | $29.86 (-3.71%) | $31.16 | $29.80 | 566.80 K | $4.27 B |
| 11/14/2025 | $30.86 | $31.14 (0.91%) | $31.21 | $30.36 | 617.82 K | $4.46 B |
| 11/13/2025 | $31.16 | $30.97 (-0.61%) | $31.58 | $30.85 | 457.02 K | $4.43 B |
| 11/12/2025 | $31.51 | $31.36 (-0.48%) | $31.87 | $31.28 | 445.47 K | $4.49 B |
| 11/11/2025 | $31.43 | $31.44 (0.03%) | $31.62 | $31.07 | 484.10 K | $4.50 B |
| 11/10/2025 | $31.35 | $31.25 (-0.32%) | $31.54 | $31.07 | 534.20 K | $4.47 B |
| 11/07/2025 | $30.75 | $31.35 (1.95%) | $31.38 | $30.68 | 530.80 K | $4.49 B |
| 11/06/2025 | $31.03 | $30.75 (-0.9%) | $31.26 | $30.68 | 576.41 K | $4.40 B |
| 11/05/2025 | $30.65 | $31.22 (1.86%) | $31.40 | $30.60 | 541.31 K | $4.47 B |
| 11/04/2025 | $30.82 | $30.65 (-0.55%) | $30.97 | $30.40 | 645.60 K | $4.39 B |
| 11/03/2025 | $30.68 | $30.92 (0.78%) | $30.97 | $30.25 | 714.90 K | $4.42 B |
| 10/31/2025 | $30.68 | $30.89 (0.68%) | $31.00 | $30.19 | 701.13 K | $4.42 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
