First Financial Bankshares, Inc. - Common Stock (NQ:FFIN)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	32.70	32.71	30.89	30.93	1,382,360	-2.52(-7.53%)
Feb 26, 2026	32.89	33.57	32.62	33.45	800,219	+0.71(+2.17%)
Feb 25, 2026	32.45	32.86	32.16	32.74	449,333	+0.52(+1.61%)
Feb 24, 2026	32.06	32.45	31.68	32.22	472,577	+0.24(+0.75%)
Feb 23, 2026	33.31	33.45	31.84	31.98	667,281	-1.35(-4.05%)
Feb 20, 2026	33.06	33.71	32.53	33.33	888,484	+0.23(+0.69%)
Feb 19, 2026	32.72	33.14	32.63	33.10	474,384	+0.13(+0.39%)
Feb 18, 2026	33.29	33.99	32.86	32.97	498,464	-0.48(-1.43%)
Feb 17, 2026	33.60	34.04	33.18	33.45	682,484	-0.03(-0.09%)
Feb 13, 2026	33.44	33.72	33.04	33.48	468,055	+0.04(+0.12%)
Feb 12, 2026	33.95	34.60	33.06	33.44	870,215	-0.19(-0.56%)
Feb 11, 2026	33.90	34.34	33.35	33.63	682,001	-0.04(-0.12%)
Feb 10, 2026	34.35	34.72	33.62	33.67	623,122	-0.87(-2.52%)
Feb 09, 2026	34.60	34.90	34.34	34.54	535,922	-0.25(-0.72%)
Feb 06, 2026	34.47	35.00	34.35	34.79	970,622	+0.57(+1.67%)
Feb 05, 2026	34.16	34.64	33.90	34.22	776,446	+0.06(+0.18%)
Feb 04, 2026	33.58	34.43	32.00	34.16	727,992	+0.87(+2.61%)
Feb 03, 2026	32.26	33.55	32.25	33.29	1,151,972	+0.88(+2.72%)
Feb 02, 2026	31.84	32.76	31.69	32.41	846,490	+0.59(+1.85%)
Jan 30, 2026	31.53	31.95	31.22	31.82	2,513,986	+0.07(+0.22%)
Jan 29, 2026	31.44	31.80	31.20	31.75	923,939	+0.43(+1.37%)
Jan 28, 2026	31.92	31.94	31.21	31.32	792,598	-0.52(-1.63%)
Jan 27, 2026	32.21	32.44	31.82	31.84	718,409	-0.21(-0.66%)
Jan 26, 2026	32.71	33.66	31.80	32.05	1,165,134	-0.70(-2.14%)
Jan 23, 2026	33.40	34.38	32.57	32.75	892,552	-0.95(-2.82%)
Jan 22, 2026	33.82	34.57	33.21	33.70	956,466	-0.11(-0.33%)
Jan 21, 2026	32.54	33.90	32.45	33.81	824,448	+1.48(+4.58%)
Jan 20, 2026	31.99	32.59	31.76	32.33	511,692	-0.21(-0.65%)
Jan 16, 2026	32.61	32.84	31.84	32.54	686,632	-0.11(-0.34%)
Jan 15, 2026	32.05	32.97	32.05	32.65	608,804	+0.51(+1.59%)
Jan 14, 2026	31.77	32.43	31.66	32.14	742,516	+0.37(+1.16%)
Jan 13, 2026	31.52	31.91	31.47	31.77	760,719	+0.25(+0.79%)
Jan 12, 2026	31.21	31.55	31.15	31.52	585,788	-0.05(-0.16%)
Jan 09, 2026	32.02	32.34	31.45	31.57	696,485	-0.51(-1.59%)
Jan 08, 2026	30.82	32.33	30.82	32.08	722,363	+1.07(+3.45%)
Jan 07, 2026	31.39	31.55	30.67	31.01	626,840	-0.32(-1.02%)
Jan 06, 2026	30.52	31.52	30.49	31.33	812,925	+0.56(+1.82%)
Jan 05, 2026	29.90	31.20	29.64	30.77	1,078,675	+0.75(+2.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.