First Financial Bankshares, Inc. (FFIN)
NASDAQ: FFIN · Real-Time Price · USD
31.06
-0.55 (-1.74%)
Dec 5, 2025, 4:00 PM EST - Market closed
FFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.56 | 31.59 | 31.05 | 31.06 | 31.06 | -1.74% | 700,063 |
| Dec 4, 2025 | 31.60 | 31.85 | 31.49 | 31.61 | 31.61 | -0.13% | 922,062 |
| Dec 3, 2025 | 31.28 | 31.75 | 31.01 | 31.65 | 31.65 | 1.67% | 733,558 |
| Dec 2, 2025 | 31.74 | 31.78 | 31.09 | 31.13 | 31.13 | -1.46% | 586,369 |
| Dec 1, 2025 | 31.06 | 31.88 | 30.99 | 31.59 | 31.59 | 1.12% | 680,848 |
| Nov 28, 2025 | 31.23 | 31.43 | 31.17 | 31.24 | 31.24 | - | 312,720 |
| Nov 26, 2025 | 31.40 | 31.63 | 31.15 | 31.24 | 31.24 | -1.30% | 1,087,105 |
| Nov 25, 2025 | 31.20 | 31.83 | 30.90 | 31.65 | 31.65 | 2.23% | 567,105 |
| Nov 24, 2025 | 31.22 | 31.48 | 30.88 | 30.96 | 30.96 | -1.28% | 639,902 |
| Nov 21, 2025 | 30.25 | 31.55 | 30.23 | 31.36 | 31.36 | 3.40% | 670,497 |
| Nov 20, 2025 | 30.59 | 30.98 | 30.10 | 30.33 | 30.33 | 0.43% | 615,456 |
| Nov 19, 2025 | 30.21 | 30.52 | 30.01 | 30.20 | 30.20 | -0.10% | 415,745 |
| Nov 18, 2025 | 29.84 | 30.44 | 29.80 | 30.23 | 30.23 | 1.24% | 710,376 |
| Nov 17, 2025 | 31.01 | 31.16 | 29.80 | 29.86 | 29.86 | -4.11% | 566,795 |
| Nov 14, 2025 | 30.86 | 31.21 | 30.36 | 31.14 | 31.14 | 0.55% | 617,818 |
| Nov 13, 2025 | 31.16 | 31.58 | 30.85 | 30.97 | 30.97 | -1.24% | 457,024 |
| Nov 12, 2025 | 31.51 | 31.87 | 31.28 | 31.36 | 31.36 | -0.25% | 445,466 |
| Nov 11, 2025 | 31.43 | 31.62 | 31.07 | 31.44 | 31.44 | 0.61% | 484,082 |
| Nov 10, 2025 | 31.35 | 31.54 | 31.07 | 31.25 | 31.25 | -0.32% | 534,197 |
| Nov 7, 2025 | 30.75 | 31.38 | 30.68 | 31.35 | 31.35 | 1.95% | 530,770 |
| Nov 6, 2025 | 31.03 | 31.26 | 30.68 | 30.75 | 30.75 | -1.51% | 576,406 |
| Nov 5, 2025 | 30.65 | 31.40 | 30.60 | 31.22 | 31.22 | 1.86% | 541,308 |
| Nov 4, 2025 | 30.82 | 30.97 | 30.40 | 30.65 | 30.65 | -0.87% | 645,551 |
| Nov 3, 2025 | 30.68 | 30.97 | 30.25 | 30.92 | 30.92 | 0.10% | 714,886 |
| Oct 31, 2025 | 30.68 | 31.00 | 30.19 | 30.89 | 30.89 | 0.62% | 701,129 |
| Oct 30, 2025 | 30.51 | 31.28 | 30.51 | 30.70 | 30.70 | 0.20% | 914,234 |
| Oct 29, 2025 | 31.06 | 31.66 | 30.51 | 30.64 | 30.64 | -2.23% | 1,095,170 |
| Oct 28, 2025 | 31.31 | 31.56 | 30.95 | 31.34 | 31.34 | 0.10% | 481,392 |
| Oct 27, 2025 | 31.49 | 32.07 | 31.21 | 31.31 | 31.31 | 0.61% | 756,014 |
| Oct 24, 2025 | 31.26 | 31.75 | 30.50 | 31.12 | 31.12 | -2.29% | 906,333 |
| Oct 23, 2025 | 32.15 | 32.17 | 31.61 | 31.85 | 31.85 | -0.99% | 612,508 |
| Oct 22, 2025 | 32.24 | 32.75 | 31.77 | 32.17 | 32.17 | - | 446,037 |
| Oct 21, 2025 | 32.08 | 32.24 | 31.93 | 32.17 | 32.17 | -0.22% | 344,796 |
| Oct 20, 2025 | 31.68 | 32.32 | 31.56 | 32.24 | 32.24 | 2.25% | 449,887 |
| Oct 17, 2025 | 31.53 | 31.70 | 31.28 | 31.53 | 31.53 | 0.61% | 577,794 |
| Oct 16, 2025 | 32.64 | 32.89 | 31.11 | 31.34 | 31.34 | -4.54% | 1,017,143 |
| Oct 15, 2025 | 33.64 | 33.76 | 32.73 | 32.83 | 32.83 | -2.55% | 481,847 |
| Oct 14, 2025 | 32.50 | 33.91 | 32.48 | 33.69 | 33.69 | 2.65% | 490,583 |
| Oct 13, 2025 | 32.37 | 32.89 | 32.15 | 32.82 | 32.82 | 2.21% | 439,014 |
| Oct 10, 2025 | 33.74 | 33.96 | 32.04 | 32.11 | 32.11 | -4.83% | 595,177 |
| Oct 9, 2025 | 33.36 | 33.77 | 33.03 | 33.74 | 33.74 | 1.05% | 492,336 |
| Oct 8, 2025 | 33.59 | 33.60 | 33.02 | 33.39 | 33.39 | 0.06% | 366,250 |
| Oct 7, 2025 | 33.62 | 34.01 | 33.26 | 33.37 | 33.37 | -0.77% | 562,920 |
| Oct 6, 2025 | 33.71 | 34.11 | 33.28 | 33.63 | 33.63 | 0.39% | 469,067 |
| Oct 3, 2025 | 33.47 | 33.95 | 33.39 | 33.50 | 33.50 | 0.36% | 482,740 |
| Oct 2, 2025 | 33.47 | 33.70 | 33.17 | 33.38 | 33.38 | -0.77% | 475,083 |
| Oct 1, 2025 | 33.60 | 33.91 | 33.15 | 33.64 | 33.64 | -0.03% | 439,402 |
| Sep 30, 2025 | 33.72 | 33.93 | 33.27 | 33.65 | 33.65 | -0.36% | 488,649 |
| Sep 29, 2025 | 34.16 | 34.16 | 33.64 | 33.77 | 33.77 | -1.00% | 411,673 |
| Sep 26, 2025 | 33.98 | 34.35 | 33.82 | 34.11 | 34.11 | 0.26% | 337,262 |
| Sep 25, 2025 | 34.17 | 34.22 | 33.88 | 34.02 | 34.02 | -0.61% | 348,216 |
| Sep 24, 2025 | 34.39 | 34.53 | 34.02 | 34.23 | 34.23 | -0.44% | 471,458 |
| Sep 23, 2025 | 34.42 | 34.89 | 34.30 | 34.38 | 34.38 | 0.17% | 437,713 |
| Sep 22, 2025 | 34.63 | 34.93 | 34.23 | 34.32 | 34.32 | -1.58% | 429,518 |
| Sep 19, 2025 | 35.67 | 35.67 | 34.81 | 34.87 | 34.87 | -2.65% | 1,480,699 |
| Sep 18, 2025 | 35.39 | 35.87 | 34.96 | 35.82 | 35.82 | 2.34% | 596,746 |
| Sep 17, 2025 | 35.20 | 36.11 | 34.83 | 35.00 | 35.00 | -0.09% | 550,109 |
| Sep 16, 2025 | 35.42 | 35.48 | 34.77 | 35.03 | 35.03 | -1.13% | 472,877 |
| Sep 15, 2025 | 35.97 | 35.97 | 35.34 | 35.43 | 35.43 | -1.64% | 350,019 |
| Sep 12, 2025 | 36.01 | 36.30 | 35.74 | 36.02 | 35.83 | -0.22% | 417,607 |
| Sep 11, 2025 | 35.97 | 36.17 | 35.30 | 36.10 | 35.91 | 0.14% | 765,877 |
| Sep 10, 2025 | 35.92 | 36.32 | 35.87 | 36.05 | 35.86 | -0.08% | 462,522 |
| Sep 9, 2025 | 36.53 | 36.70 | 35.90 | 36.08 | 35.89 | -1.80% | 356,724 |
| Sep 8, 2025 | 36.77 | 37.35 | 36.19 | 36.74 | 36.55 | 0.03% | 344,836 |
| Sep 5, 2025 | 37.40 | 37.83 | 36.65 | 36.73 | 36.54 | -1.37% | 443,902 |
| Sep 4, 2025 | 36.89 | 37.26 | 36.63 | 37.24 | 37.04 | 1.72% | 462,321 |
| Sep 3, 2025 | 36.51 | 37.03 | 36.23 | 36.61 | 36.42 | -0.38% | 355,095 |
| Sep 2, 2025 | 36.74 | 37.01 | 36.38 | 36.75 | 36.56 | -1.13% | 462,639 |
| Aug 29, 2025 | 37.49 | 37.70 | 37.06 | 37.17 | 36.97 | -0.54% | 448,813 |
| Aug 28, 2025 | 38.12 | 38.12 | 37.22 | 37.37 | 37.17 | -1.61% | 426,682 |
| Aug 27, 2025 | 37.41 | 38.09 | 37.41 | 37.98 | 37.78 | 0.93% | 779,761 |
| Aug 26, 2025 | 36.85 | 37.90 | 36.33 | 37.63 | 37.43 | 2.12% | 677,586 |
| Aug 25, 2025 | 37.31 | 37.59 | 36.81 | 36.85 | 36.66 | -2.10% | 367,066 |
| Aug 22, 2025 | 36.01 | 37.76 | 35.75 | 37.64 | 37.44 | 5.23% | 681,134 |
| Aug 21, 2025 | 35.55 | 35.99 | 35.42 | 35.77 | 35.58 | 0.08% | 357,556 |
| Aug 20, 2025 | 35.88 | 35.99 | 35.50 | 35.74 | 35.55 | -0.08% | 370,727 |
| Aug 19, 2025 | 35.54 | 36.20 | 35.54 | 35.77 | 35.58 | 0.39% | 422,215 |
| Aug 18, 2025 | 35.31 | 36.06 | 35.10 | 35.63 | 35.44 | 0.71% | 710,611 |
| Aug 15, 2025 | 36.55 | 36.80 | 35.38 | 35.38 | 35.19 | -2.88% | 917,055 |
| Aug 14, 2025 | 35.48 | 36.50 | 33.52 | 36.43 | 36.24 | 1.17% | 1,024,767 |
| Aug 13, 2025 | 35.26 | 36.06 | 35.06 | 36.01 | 35.82 | 2.77% | 614,502 |
| Aug 12, 2025 | 34.19 | 35.05 | 33.95 | 35.04 | 34.86 | 3.36% | 397,454 |
| Aug 11, 2025 | 34.10 | 34.20 | 33.66 | 33.90 | 33.72 | -0.41% | 427,789 |
| Aug 8, 2025 | 33.90 | 34.06 | 33.54 | 34.04 | 33.86 | 1.25% | 321,101 |
| Aug 7, 2025 | 34.23 | 34.26 | 33.56 | 33.62 | 33.44 | -1.15% | 513,588 |
| Aug 6, 2025 | 34.33 | 34.34 | 33.95 | 34.01 | 33.83 | -0.87% | 330,912 |
| Aug 5, 2025 | 34.50 | 34.50 | 33.59 | 34.31 | 34.13 | -0.20% | 712,258 |
| Aug 4, 2025 | 34.20 | 34.45 | 34.02 | 34.38 | 34.20 | 0.97% | 706,200 |
| Aug 1, 2025 | 34.36 | 34.92 | 33.53 | 34.05 | 33.87 | -1.65% | 813,398 |
| Jul 31, 2025 | 34.77 | 34.99 | 34.43 | 34.62 | 34.44 | -1.40% | 488,808 |
| Jul 30, 2025 | 36.02 | 36.18 | 34.92 | 35.11 | 34.92 | -2.17% | 373,395 |
| Jul 29, 2025 | 36.73 | 36.73 | 35.84 | 35.89 | 35.70 | -1.35% | 394,472 |
| Jul 28, 2025 | 36.36 | 36.44 | 36.04 | 36.38 | 36.19 | -0.19% | 382,587 |
| Jul 25, 2025 | 36.85 | 36.85 | 36.14 | 36.45 | 36.26 | -1.11% | 436,188 |
| Jul 24, 2025 | 36.78 | 37.04 | 36.47 | 36.86 | 36.67 | 0.08% | 780,090 |
| Jul 23, 2025 | 37.06 | 37.20 | 36.28 | 36.83 | 36.64 | -0.62% | 659,347 |
| Jul 22, 2025 | 37.35 | 37.83 | 37.01 | 37.06 | 36.86 | -1.17% | 839,426 |
| Jul 21, 2025 | 37.54 | 38.13 | 37.37 | 37.50 | 37.30 | 0.48% | 677,990 |
| Jul 18, 2025 | 38.66 | 38.74 | 37.13 | 37.32 | 37.12 | 1.44% | 758,424 |
| Jul 17, 2025 | 36.26 | 36.90 | 36.26 | 36.79 | 36.60 | 1.29% | 560,865 |