FFIN

First Financial Bankshares, Inc. Historical Stock Prices

$26.27
*  
0.48
1.79%
Get FFIN Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading FFIN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FFIN Pre-Market
 
 
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

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

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  26.75  26.84  26.25  26.27 168,366
02/27/2015 26.75 26.84 26.25 26.27 168,366
02/26/2015 26.45 26.76 26.27 26.75 98,005
02/25/2015 26.95 27.002 26.47 26.53 126,516
02/24/2015 26.19 27 26.135 26.9 318,896
02/23/2015 26.05 26.14 25.67 26.13 113,031
02/20/2015 25.89 26.15 25.36 26.07 169,395
02/19/2015 26.05 26.25 25.64 25.92 126,354
02/18/2015 26.64 26.793 26.02 26.15 139,260
02/17/2015 26.54 26.81 26.29 26.77 160,054
02/13/2015 26.18 26.57 26.16 26.48 233,407
02/12/2015 25.89 26.27 25.83 26.2 118,536
02/11/2015 25.77 25.95 25.545 25.72 126,102
02/10/2015 25.69 26.2799 25.39 25.9 259,860
02/09/2015 26.72 26.7691 26 26.12 164,334
02/06/2015 26.69 27.19 26.52 26.89 265,599
02/05/2015 26.11 26.68 25.94 26.58 194,470
02/04/2015 26.19 26.41 25.88 25.94 151,657
02/03/2015 25.73 26.73 25.73 26.29 255,776
02/02/2015 24.75 25.8 24.75 25.66 250,418
01/30/2015 25.01 25.26 24.67 24.7 282,503
01/29/2015 25.08 25.34 24.8 25.26 223,100
01/28/2015 26.03 26.61 25 25.08 247,715
01/27/2015 25.32 26 25.22 25.83 188,123
01/26/2015 25.73 25.92 25.29 25.66 485,976
01/23/2015 25.75 26.3 25.65 25.78 341,704
01/22/2015 24.79 25.73 24.66 25.61 509,367
01/21/2015 24.78 25.17 24.46 24.55 429,503
01/20/2015 25.33 25.4 24.75 24.81 429,099
01/16/2015 25 25.54 25 25.28 610,622
01/15/2015 25.58 25.77 25.01 25.04 320,420
01/14/2015 25.52 25.62 24.94 25.62 482,596
01/13/2015 26 26.45 25.31 25.81 446,680
01/12/2015 26.4 26.44 25.69 25.9 424,447
01/09/2015 27.47 27.49 26.24 26.36 400,153
01/08/2015 27.89 28.01 27.295 27.51 536,509
01/07/2015 27.92 28.27 27.08 27.53 481,449
01/06/2015 28.67 28.69 27.6 27.73 345,683
01/05/2015 29.24 29.31 28.54 28.67 140,320
01/02/2015 30.17 30.17 28.92 29.53 167,858
12/31/2014 30.33 30.41 29.79 29.88 225,215
12/30/2014 30.55 30.829 30.31 30.33 109,901
12/29/2014 30.05 30.88 29.92 30.67 212,077
12/26/2014 30.08 30.08 29.78 30.01 79,860
12/24/2014 29.98 30.16 29.48 29.87 78,104
12/23/2014 30.14 30.34 29.77 30.01 144,265
12/22/2014 29.81 30.05 29.45 29.95 168,662
12/19/2014 30.08 30.15 29.25 29.85 831,701
12/18/2014 30.13 30.21 29.7 30.15 154,090
12/17/2014 29.17 29.7 28.88 29.7 263,569
12/16/2014 28.59 29.72 28.53 29.13 203,835
12/15/2014 29.19 29.42 28.58 28.67 114,762
12/12/2014 29.05 29.35 28.79 28.96 172,296
12/11/2014 29.41 29.76 29.27 29.41 130,285
12/10/2014 30.3 30.55 29.4 29.43 143,677
12/09/2014 29.53 30.52 29.53 30.45 173,553
12/08/2014 30.29 30.61 29.78 29.92 153,045
12/05/2014 29.93 31.02 29.92 30.48 206,861
12/04/2014 30 30.37 29.76 29.92 359,779
12/03/2014 29.64 30.21 29.59 29.94 162,624
12/02/2014 29.19 30.12 29.12 29.8 117,411
12/01/2014 30.15 30.15 29 29.05 179,813
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?