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

Historical Prices For First Financial Bankshares, Inc. - Common Stock (FFIN)

Date Range:

2025-02-21 - 2025-05-21

Date	Open	High	Low	Close	Volume	Adjusted Close
5/20/2025	35.69	35.84	35.59	35.74	295,017	35.74
5/19/2025	35.48	35.88	35.17	35.87	308,736	35.87
5/16/2025	35.93	36.01	35.66	35.86	437,639	35.86
5/15/2025	35.86	36.01	35.64	35.96	305,152	35.96
5/14/2025	35.27	35.96	35.10	35.66	450,111	35.66
5/13/2025	36.33	36.35	35.80	35.93	340,840	35.93
5/12/2025	36.03	36.67	35.93	36.16	635,050	36.16
5/09/2025	34.85	34.97	34.59	34.67	325,038	34.67
5/08/2025	34.53	35.06	34.41	34.85	489,009	34.85
5/07/2025	34.70	34.79	34.08	34.23	477,060	34.23
5/06/2025	34.08	34.46	33.80	34.23	428,668	34.23
5/05/2025	34.26	34.90	34.26	34.42	288,044	34.42
5/02/2025	34.17	34.74	33.96	34.65	491,776	34.65
5/01/2025	33.54	34.06	33.20	33.77	548,023	33.77
4/30/2025	33.22	33.77	32.87	33.51	529,751	33.51
4/29/2025	33.26	33.85	33.19	33.78	372,838	33.78
4/28/2025	33.59	33.82	33.12	33.49	340,092	33.49
4/25/2025	33.40	33.58	33.02	33.37	350,376	33.37
4/24/2025	33.49	33.90	33.17	33.78	609,067	33.78
4/23/2025	34.09	34.87	33.38	33.59	446,530	33.59
4/22/2025	32.56	33.38	32.19	33.20	515,884	33.20
4/21/2025	31.89	32.77	31.86	32.25	659,563	32.25
4/17/2025	32.64	33.14	32.49	32.68	503,545	32.68
4/16/2025	32.49	32.85	32.27	32.76	490,525	32.76
4/15/2025	31.70	32.69	31.70	32.51	451,749	32.51
4/14/2025	31.83	31.87	30.89	31.74	590,362	31.74
4/11/2025	31.01	32.06	30.65	31.30	525,385	31.30
4/10/2025	32.76	32.87	30.58	31.40	688,387	31.40
4/09/2025	31.35	34.27	30.88	33.52	1,095,327	33.52
4/08/2025	32.75	33.37	31.15	31.69	821,123	31.69
4/07/2025	30.82	33.13	30.82	31.91	878,033	31.91
4/04/2025	31.75	32.49	31.32	32.04	915,753	32.04
4/03/2025	32.78	35.02	32.75	33.00	643,397	33.00
4/02/2025	35.26	35.86	35.10	35.75	545,627	35.75
4/01/2025	35.78	35.98	35.36	35.69	491,236	35.69
3/31/2025	35.04	36.06	34.57	35.92	728,187	35.92
3/28/2025	36.29	36.37	35.66	35.81	303,742	35.81
3/27/2025	36.67	36.76	36.13	36.29	379,445	36.29
3/26/2025	36.58	37.14	36.52	36.65	344,121	36.65
3/25/2025	36.41	37.06	36.34	36.50	356,033	36.50
3/24/2025	36.22	36.93	35.91	36.81	683,171	36.81
3/21/2025	35.59	35.98	35.17	35.70	1,563,223	35.70
3/20/2025	35.60	36.13	35.33	35.65	569,163	35.65
3/19/2025	35.66	36.22	35.28	35.85	563,510	35.85
3/18/2025	35.42	35.74	35.17	35.60	492,154	35.60
3/17/2025	35.86	35.98	35.40	35.75	415,569	35.75
3/14/2025	35.38	35.84	35.02	35.78	389,732	35.78
3/13/2025	35.19	35.68	34.98	35.13	537,277	34.95
3/12/2025	35.12	35.63	34.93	35.05	609,680	34.87
3/11/2025	35.76	36.06	34.69	34.98	815,467	34.80
3/10/2025	36.03	37.44	35.26	35.57	698,372	35.39
3/07/2025	36.30	36.69	35.87	36.33	412,334	36.14
3/06/2025	36.31	36.60	35.77	36.39	408,377	36.20
3/05/2025	36.91	37.27	36.34	36.62	494,717	36.43
3/04/2025	37.39	37.78	36.76	36.88	680,286	36.69
3/03/2025	37.67	38.59	36.97	37.75	670,726	37.56
2/28/2025	37.47	37.95	37.20	37.66	654,866	37.47
2/27/2025	36.94	37.41	36.70	37.23	425,295	37.04
2/26/2025	37.07	37.32	36.55	36.99	495,080	36.80
2/25/2025	37.08	37.48	36.94	37.21	438,281	37.02
2/24/2025	37.13	37.25	36.77	36.77	468,293	36.58
2/21/2025	37.03	37.86	36.62	36.83	763,021	36.64