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

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
2/20/2025	37.09	37.41	36.81	37.31	373,871	37.12
2/19/2025	36.92	37.50	35.89	37.32	333,133	37.13
2/18/2025	37.17	37.86	36.94	37.42	290,024	37.23
2/14/2025	37.25	37.25	36.06	37.21	221,660	37.02
2/13/2025	36.86	37.63	36.42	37.52	352,373	37.33
2/12/2025	37.52	37.93	37.22	37.32	440,004	37.13
2/11/2025	37.01	38.16	37.00	38.12	351,326	37.92
2/10/2025	37.55	38.08	37.21	37.39	350,216	37.20
2/07/2025	38.42	38.42	37.18	37.78	395,711	37.59
2/06/2025	38.44	38.63	38.23	38.49	306,926	38.29
2/05/2025	38.53	38.53	37.58	38.35	369,323	38.15
2/04/2025	36.74	38.23	36.72	38.19	396,682	37.99
2/03/2025	36.75	37.12	36.05	36.94	646,627	36.75
1/31/2025	37.55	37.87	37.14	37.26	587,616	37.07
1/30/2025	37.81	37.98	37.12	37.62	419,658	37.43
1/29/2025	37.65	38.07	37.02	37.37	443,196	37.18
1/28/2025	38.22	38.63	37.82	38.03	481,912	37.84
1/27/2025	38.15	39.12	38.15	38.52	629,962	38.32
1/24/2025	36.50	37.89	36.22	37.79	810,938	37.60
1/23/2025	36.87	37.24	36.39	36.54	429,024	36.35
1/22/2025	37.32	37.61	37.03	37.24	559,477	37.05
1/21/2025	37.29	37.88	37.27	37.62	307,520	37.43
1/17/2025	37.23	37.43	36.70	37.02	364,853	36.83
1/16/2025	36.54	36.95	36.34	36.79	334,270	36.60
1/15/2025	37.54	37.85	36.57	36.86	426,698	36.67
1/14/2025	35.16	36.26	34.98	36.25	467,661	36.06
1/13/2025	34.37	34.86	34.26	34.81	593,952	34.63
1/10/2025	35.13	35.46	34.41	34.78	602,410	34.60
1/08/2025	35.28	36.07	35.17	36.01	565,896	35.83
1/07/2025	36.16	36.42	35.27	35.62	451,281	35.44
1/06/2025	36.05	36.87	35.91	36.05	590,716	35.87
1/03/2025	35.65	36.11	35.14	36.02	739,269	35.84