First Financial Bankshares Inc (FFIN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.35 | 3.67147130813 | 36.77 | 39.21 | 36.345 | 719785 | 37.99252147 | CS |
| 4 | 1.08 | 2.91576673866 | 37.04 | 39.21 | 34.77 | 535342 | 36.72105214 | CS |
| 12 | 8.75 | 29.7923050732 | 29.37 | 39.525 | 28.35 | 634596 | 35.06597156 | CS |
| 26 | 6.89 | 22.0621197566 | 31.23 | 39.525 | 27.62 | 557798 | 32.61214731 | CS |
| 52 | 12.98 | 51.630867144 | 25.14 | 39.525 | 22.84 | 548098 | 30.45356039 | CS |
| 156 | -6.09 | -13.77516399 | 44.21 | 55 | 22.84 | 501854 | 35.33305866 | CS |
| 260 | 4.91 | 14.7847034026 | 33.21 | 55 | 20.9888 | 495642 | 35.65024089 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 38.12 | 0.02 | 0.05 | 38.16 | 38.31 | 37.72 | 328915 |
| 1726871700 | 38.1 | -0.74 | -1.91 | 38.94 | 38.94 | 37.9746 | 1637076 |
| 1726785300 | 38.84 | 1 | 2.64 | 38.76 | 38.97 | 37.97 | 447299 |
| 1726698900 | 37.84 | 0.14 | 0.37 | 37.62 | 39.21 | 37.08 | 580092 |
| 1726612500 | 37.7 | 0.41 | 1.10 | 37.77 | 38.53 | 37.39 | 463237 |
| 1726526100 | 37.29 | 0.52 | 1.41 | 36.77 | 37.62 | 36.345 | 471222 |
| 1726266900 | 36.77 | 1.01 | 2.82 | 36.34 | 36.78 | 36.09 | 437948 |
| 1726180500 | 35.76 | 0.14 | 0.39 | 35.69 | 35.88 | 35.205 | 465391 |
| 1726094100 | 35.62 | -0.4 | -1.11 | 35.54 | 35.755 | 34.77 | 464736 |
| 1726007700 | 36.02 | 0.37 | 1.04 | 35.67 | 36.07 | 34.95 | 451962 |
| 1725921300 | 35.65 | 0.45 | 1.28 | 35.31 | 35.76 | 35.02 | 569023 |
| 1725662100 | 35.2 | -0.52 | -1.46 | 35.91 | 36.18 | 35.08 | 356229 |
| 1725575700 | 35.72 | -0.33 | -0.92 | 36.37 | 36.42 | 35.5 | 566806 |
| 1725489300 | 36.05 | -0.11 | -0.30 | 35.92 | 36.44 | 35.77 | 357676 |
| 1725402900 | 36.16 | -0.41 | -1.12 | 36.33 | 36.72 | 36.05 | 389856 |
| 1725057300 | 36.57 | 0.28 | 0.77 | 36.46 | 36.61 | 35.97 | 541258 |
| 1724970900 | 36.29 | 0.05 | 0.14 | 36.56 | 36.71 | 36.05 | 508100 |
| 1724884500 | 36.24 | 0.38 | 1.06 | 35.83 | 36.49 | 35.71 | 425725 |
| 1724798100 | 35.86 | -0.43 | -1.18 | 36.13 | 36.32 | 35.78 | 444551 |
| 1724711700 | 36.29 | -0.32 | -0.87 | 37.04 | 37.18 | 36.24 | 593310 |
| 1724452500 | 36.61 | 1.41 | 4.01 | 35.52 | 37.52 | 35.41 | 636912 |
| 1724366100 | 35.2 | -0.02 | -0.06 | 35.22 | 35.5 | 35.1 | 363460 |
| 1724279700 | 35.22 | 0.17 | 0.49 | 35.36 | 35.36 | 34.8661 | 333945 |
| 1724193300 | 35.05 | -0.88 | -2.45 | 35.68 | 35.68 | 35.02 | 340329 |
| 1724106900 | 35.93 | 0.28 | 0.79 | 35.87 | 35.98 | 35.42 | 343567 |
| 1723847700 | 35.65 | 0.32 | 0.91 | 35.19 | 36.25 | 35.19 | 636333 |
| 1723761300 | 35.33 | 0.96 | 2.79 | 35.27 | 35.88 | 35.17 | 578534 |
| 1723674900 | 34.37 | -0.31 | -0.89 | 34.8 | 34.93 | 34.14 | 365966 |
| 1723588500 | 34.68 | 0.4 | 1.17 | 34.74 | 34.785 | 34.29 | 497275 |
| 1723502100 | 34.28 | -0.52 | -1.49 | 35.26 | 35.48 | 34.04 | 343620 |
| 1723242900 | 34.8 | -0.29 | -0.83 | 34.94 | 35.055 | 34.49 | 401110 |
| 1723156500 | 35.09 | 0.82 | 2.39 | 34.7 | 35.12 | 34.45 | 439763 |
| 1723070100 | 34.27 | -0.02 | -0.06 | 34.78 | 35.03 | 34.05 | 428204 |
| 1722983700 | 34.29 | -0.21 | -0.61 | 34.39 | 35.27 | 34 | 587735 |
| 1722897300 | 34.5 | -0.92 | -2.60 | 33.71 | 34.94 | 33.049999 | 758946 |
| 1722638100 | 35.42 | -1.09 | -2.99 | 34.89 | 35.515 | 34.58 | 664498 |
| 1722551700 | 36.51 | -1.95 | -5.07 | 38.09 | 38.49 | 36.27 | 780745 |
| 1722465300 | 38.46 | 0.03 | 0.08 | 38.36 | 39.48 | 37.915 | 632789 |
| 1722378900 | 38.43 | 0.26 | 0.68 | 38.44 | 38.68 | 37.91 | 501468 |
| 1722292500 | 38.17 | -1.29 | -3.27 | 39.5 | 39.525 | 38.15 | 820608 |
| 1722033300 | 39.46 | 1.02 | 2.65 | 38.72 | 39.52 | 38.35 | 931354 |
| 1721946900 | 38.44 | 1.49 | 4.03 | 37.07 | 38.79 | 36.55 | 1065715 |
| 1721860500 | 36.95 | -0.61 | -1.62 | 37.35 | 37.95 | 36.93 | 750301 |
| 1721774100 | 37.56 | 0.8 | 2.18 | 36.47 | 37.69 | 36.4268 | 923696 |
| 1721687700 | 36.76 | 1.07 | 3.00 | 35.67 | 36.85 | 35.55 | 852380 |
| 1721428500 | 35.69 | 0.88 | 2.53 | 36 | 36.64 | 35.5075 | 1012468 |
| 1721342100 | 34.81 | -0.17 | -0.49 | 34.5 | 35.89 | 34.35 | 1441938 |
| 1721255700 | 34.98 | 0.82 | 2.40 | 33.75 | 35.21 | 33.69 | 1109426 |
| 1721169300 | 34.16 | 1.99 | 6.19 | 32.479999 | 34.17 | 32.33 | 990834 |
| 1721082900 | 32.17 | 1.26 | 4.08 | 31.47 | 32.43 | 31.38 | 998629 |
| 1720823700 | 30.91 | 0.03 | 0.10 | 31 | 31.28 | 30.85 | 759177 |
| 1720737300 | 30.88 | 1.26 | 4.25 | 30.05 | 30.95 | 29.93 | 725610 |
| 1720650900 | 29.62 | 0.61 | 2.10 | 29.07 | 29.65 | 28.92 | 574491 |
| 1720564500 | 29.01 | 0.45 | 1.58 | 28.54 | 29.05 | 28.35 | 535884 |
| 1720478100 | 28.56 | -0.15 | -0.52 | 28.98 | 29.1 | 28.52 | 720425 |
| 1720218900 | 28.71 | -0.58 | -1.98 | 29.27 | 29.27 | 28.68 | 486719 |
| 1720040640 | 29.29 | -0.4 | -1.35 | 29.69 | 29.79 | 29.2 | 469266 |
| 1719959700 | 29.69 | 0.8 | 2.77 | 28.88 | 29.78 | 28.75 | 873928 |
| 1719873300 | 28.89 | -0.11 | -0.38 | 29.37 | 29.64 | 28.83 | 957025 |
| 1719614100 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1719527700 | 29 | 0.42 | 1.47 | 28.66 | 29.02 | 28.35 | 696271 |
| 1719441300 | 28.58 | 0.22 | 0.78 | 28.21 | 28.67 | 28.12 | 823291 |
| 1719354900 | 28.36 | -0.14 | -0.49 | 28.35 | 28.49 | 28.25 | 667422 |
| 1719268500 | 28.5 | 0.5 | 1.79 | 28.3 | 28.71 | 28.1 | 914329 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
