First Financial Bankshares Inc (FFIN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.79 | 10.6251752173 | 35.67 | 39.52 | 35.55 | 825733 | 38.00440232 | CS |
| 4 | 10.09 | 34.354783793 | 29.37 | 39.52 | 28.35 | 825145 | 33.46650451 | CS |
| 12 | 8.51 | 27.4959612278 | 30.95 | 39.52 | 27.62 | 662719 | 31.07049201 | CS |
| 26 | 7.23 | 22.4325162892 | 32.23 | 39.52 | 27.62 | 568112 | 31.03020553 | CS |
| 52 | 6.81 | 20.8575803982 | 32.65 | 39.52 | 22.84 | 541694 | 29.28868453 | CS |
| 156 | -9.84 | -19.9594320487 | 49.3 | 55 | 22.84 | 501348 | 35.8209212 | CS |
| 260 | 6.59 | 20.0486766048 | 32.87 | 55 | 20.9888 | 491164 | 35.52351432 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009300 | 28 | -0.21 | -0.74 | 28.14 | 28.32 | 27.98 | 1933600 |
| 1718922900 | 28.21 | 0.11 | 0.39 | 27.85 | 28.33 | 27.85 | 639321 |
| 1718750100 | 28.1 | -0.04 | -0.14 | 28.18 | 28.33 | 28.03 | 709613 |
| 1718663700 | 28.14 | 0.32 | 1.15 | 27.75 | 28.19 | 27.69 | 652137 |
| 1718404500 | 27.82 | -0.63 | -2.21 | 27.85 | 28.06 | 27.62 | 463648 |
| 1718318100 | 28.45 | -0.3 | -1.04 | 28.64 | 28.64 | 28.23 | 364108 |
| 1718231700 | 28.75 | 0.59 | 2.10 | 29.09 | 29.33 | 28.5 | 420710 |
| 1718145300 | 28.16 | -0.12 | -0.42 | 28.01 | 28.35 | 27.7201 | 502024 |
| 1718058900 | 28.28 | -0.56 | -1.94 | 28.61 | 28.61 | 28.11 | 475323 |
| 1717799700 | 28.84 | -0.08 | -0.28 | 28.62 | 29.02 | 28.56 | 527552 |
| 1717713300 | 28.92 | 0.06 | 0.21 | 28.74 | 29.1 | 28.57 | 447549 |
| 1717626900 | 28.86 | -0.11 | -0.38 | 29.19 | 29.22 | 28.63 | 639599 |
| 1717540500 | 28.97 | -0.35 | -1.19 | 29 | 29.1996 | 28.94 | 437349 |
| 1717454100 | 29.32 | -0.66 | -2.20 | 30.48 | 30.48 | 29.26 | 314119 |
| 1717194900 | 29.98 | 0.14 | 0.47 | 29.97 | 30.185 | 29.8 | 925740 |
| 1717108500 | 29.84 | 0.52 | 1.77 | 29.72 | 30.13 | 29.55 | 299934 |
| 1717022100 | 29.32 | -0.83 | -2.75 | 29.51 | 29.52 | 29.17 | 336945 |
| 1716935700 | 30.15 | 0.14 | 0.47 | 30.31 | 30.63 | 30 | 408499 |
| 1716590100 | 30.01 | 0.4 | 1.35 | 29.88 | 30.02 | 29.61 | 339952 |
| 1716503700 | 29.61 | -0.68 | -2.24 | 30.29 | 30.39 | 29.32 | 334770 |
| 1716417300 | 30.29 | -0.84 | -2.70 | 30.97 | 31.105 | 30.13 | 409730 |
| 1716330900 | 31.13 | -0.33 | -1.05 | 31.34 | 31.74 | 31.1 | 359864 |
| 1716244500 | 31.46 | -0.32 | -1.01 | 31.67 | 31.93 | 31.37 | 311285 |
| 1715985300 | 31.78 | 0.68 | 2.19 | 31.38 | 31.79 | 31.23 | 483255 |
| 1715898900 | 31.1 | -0.37 | -1.18 | 31.46 | 31.564 | 31.08 | 356587 |
| 1715812500 | 31.47 | -0.35 | -1.10 | 32.2 | 32.301 | 31.16 | 480450 |
| 1715726100 | 31.82 | 0.68 | 2.18 | 31.5 | 31.93 | 31.165 | 512597 |
| 1715639700 | 31.14 | 0.27 | 0.87 | 31.2 | 31.23 | 30.98 | 313799 |
| 1715380500 | 30.87 | -0.2 | -0.64 | 31.02 | 31.14 | 30.6904 | 254199 |
| 1715294100 | 31.07 | 0.2 | 0.65 | 30.98 | 31.15 | 30.76 | 287738 |
| 1715207700 | 30.87 | -0.21 | -0.68 | 30.67 | 30.97 | 30.67 | 288048 |
| 1715121300 | 31.08 | 0.32 | 1.04 | 30.95 | 31.39 | 30.835 | 581641 |
| 1715034900 | 30.76 | 0 | 0.00 | 30.95 | 31.15 | 30.75 | 436883 |
| 1714775700 | 30.76 | 0.17 | 0.56 | 31.21 | 31.21 | 30.54 | 262196 |
| 1714689300 | 30.59 | 0.57 | 1.90 | 30.52 | 30.64 | 30.13 | 351043 |
| 1714602900 | 30.02 | 0.46 | 1.56 | 29.78 | 30.75 | 29.73 | 435505 |
| 1714516500 | 29.56 | -0.15 | -0.50 | 29.5 | 29.93 | 29.4601 | 389219 |
| 1714430100 | 29.71 | -0.65 | -2.14 | 30.45 | 30.76 | 29.6 | 536995 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
