FFIN

First Financial Bankshares, Inc. Historical Stock Prices

$28.89
*  
0.36
1.26%
Get FFIN Alerts
*Delayed - data as of Oct. 23, 2014  -  Find a broker to begin trading FFIN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  28.88  29.33  28.63  28.89 185,173
10/23/2014 28.88 29.33 28.63 28.89 185,173
10/22/2014 28.89 29.01 28.52 28.53 178,275
10/21/2014 28.14 30.67 27.5801 28.89 213,193
10/20/2014 27.87 28.33 27.49 27.99 235,508
10/17/2014 30.96 30.96 27.902 28.09 332,635
10/16/2014 27.02 27.97 26.58 27.81 350,324
10/15/2014 28.12 28.21 27.15 27.39 330,177
10/14/2014 28.54 28.91 28.45 28.65 263,933
10/13/2014 27.76 28.6 27.74 28.27 213,689
10/10/2014 27.6 28.2 27.6 27.74 222,460
10/09/2014 28.24 28.395 27.7 27.79 261,165
10/08/2014 27.59 28.38 27.59 28.33 146,620
10/07/2014 27.77 27.89 27.51 27.57 240,785
10/06/2014 28.27 28.27 27.87 27.99 114,714
10/03/2014 28.52 28.7 28.2 28.23 191,922
10/02/2014 27.56 28.28 27.402 28.16 206,174
10/01/2014 27.8 28.03 27.385 27.53 259,499
09/30/2014 28.13 28.21 27.72 27.79 303,810
09/29/2014 27.93 28.26 27.87 28.13 172,870
09/26/2014 28.25 28.78 27.94 28.16 199,372
09/25/2014 28.48 28.48 27.91 28.06 207,616
09/24/2014 28.21 28.52 28.03 28.43 175,855
09/23/2014 28.6 28.82 28.23 28.23 228,866
09/22/2014 28.96 29.4593 28.65 28.66 241,783
09/19/2014 29.88 30.3243 28.85 29.17 1,385,468
09/18/2014 29.67 30.56 29.36 30 212,180
09/17/2014 29.51 30 29.13 29.59 126,598
09/16/2014 29.5 29.7 29.21 29.48 200,453
09/15/2014 29.87 30.06 29.36 29.52 139,638
09/12/2014 30.07 30.42 29.6 29.84 191,526
09/11/2014 29.56 30.08 29.56 30.01 100,934
09/10/2014 29.44 29.98 29.44 29.86 87,872
09/09/2014 29.79 29.79 29.34 29.4 114,774
09/08/2014 29.64 30.005 29.33 29.89 94,672
09/05/2014 29.41 29.73 29.202 29.58 76,860
09/04/2014 29.85 30.2 29.45 29.57 79,486
09/03/2014 29.82 29.95 29.49 29.77 127,717
09/02/2014 29.62 29.9 29.475 29.76 122,434
08/29/2014 29.22 29.43 29.07 29.39 104,385
08/28/2014 29.6 29.71 29.21 29.24 112,065
08/27/2014 30.18 30.184 29.714 29.73 81,656
08/26/2014 29.9 30.19 29.58 30.12 117,746
08/25/2014 30.11 30.38 29.55 29.81 116,047
08/22/2014 29.84 30.17 29.71 29.98 84,214
08/21/2014 29.43 30.03 29.05 29.84 123,334
08/20/2014 29.65 29.65 29.2 29.5 96,566
08/19/2014 29.88 29.97 29.46 29.77 60,906
08/18/2014 29.5 29.99 29.346 29.9 142,878
08/15/2014 29.64 29.72 28.75 29.12 206,963
08/14/2014 29.42 29.83 29.24 29.28 92,887
08/13/2014 29.38 29.99 29.34 29.53 95,500
08/12/2014 29.38 29.64 29.1 29.32 108,722
08/11/2014 29.6 29.99 29.3 29.56 107,984
08/08/2014 29.16 29.56 29.13 29.47 141,974
08/07/2014 29.49 29.714 28.97 29.18 83,945
08/06/2014 28.92 29.61 28.92 29.39 130,198
08/05/2014 28.76 29.3 28.69 29.05 117,231
08/04/2014 28.91 29.3 28.38 28.91 166,154
08/01/2014 29.44 29.515 28.56 28.7 189,371
07/31/2014 29.59 29.98 29.34 29.38 211,506
07/30/2014 29.83 30.193 29.508 29.99 137,771
07/29/2014 29.34 29.72 29.3 29.58 91,544
07/28/2014 29.81 29.81 29.15 29.31 107,719
07/25/2014 29.63 30.06 29.63 29.77 117,663
07/24/2014 29.84 30.235 29.74 29.95 180,532
07/23/2014 29.79 29.975 29.51 29.72 172,681
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?