FFIN

First Financial Bankshares, Inc. Common Stock Historical Stock Prices

$32.24
*  
0.09
0.28%
Get FFIN Alerts
*Delayed - data as of Apr. 29, 2016 14:46 ET  -  Find a broker to begin trading FFIN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FFIN Real Time
 
 
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 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:46 32.11 32.735 31.922 32.24 55,392
04/28/2016 32.48 32.88 31.73 32.33 126,001
04/27/2016 32.65 32.99 32.46 32.81 143,676
04/26/2016 31.89 32.7 31.54 32.66 170,432
04/25/2016 31.84 31.84 31.24 31.71 145,968
04/22/2016 31.96 32.41 31.2 31.91 282,056
04/21/2016 32.08 32.49 31.9901 32.09 230,113
04/20/2016 31.62 32.35 31.5 32.02 216,466
04/19/2016 31.19 31.75 31.01 31.59 113,242
04/18/2016 30.6 31.25 30.46 31.11 123,049
04/15/2016 30.86 31.46 29.48 30.89 143,501
04/14/2016 30.54 31.47 30.34 31.04 116,079
04/13/2016 29.74 30.72 29.48 30.72 235,549
04/12/2016 28.87 29.4783 28.67 29.47 107,805
04/11/2016 28.44 29.1 28.1672 28.77 108,812
04/08/2016 28.28 28.6 28.01 28.23 120,195
04/07/2016 28.95 28.95 27.72 28.01 165,530
04/06/2016 29.11 29.44 28.71 29.27 157,930
04/05/2016 29.2 29.21 28.8 29 231,122
04/04/2016 29.38 29.6 28.93 29.48 164,536
04/01/2016 29.3 29.85 28.68 29.44 138,006
03/31/2016 29.54 29.9804 29.27 29.58 154,395
03/30/2016 29.6 29.93 29.44 29.62 109,874
03/29/2016 28.96 29.59 28.6101 29.57 239,044
03/28/2016 29.14 29.31 28.73 28.96 111,378
03/24/2016 28.6 29.16 27.85 29.12 173,904
03/23/2016 29.24 29.5 28.84 28.84 181,720
03/22/2016 29.36 29.55 29.14 29.37 93,917
03/21/2016 29.49 29.65 29.27 29.45 108,175
03/18/2016 29.36 30.28 29.22 29.5 594,079
03/17/2016 28.11 29.13 27.67 29.11 293,170
03/16/2016 28.32 28.75 27.82 28.1 130,060
03/15/2016 28.54 28.76 28.32 28.34 138,934
03/14/2016 29.02 29.02 28.34 28.63 110,109
03/11/2016 28.69 29.28 28.64 29.23 108,665
03/10/2016 28.21 28.55 27.79 28.44 116,297
03/09/2016 28.66 28.74 28.06 28.14 95,814
03/08/2016 29.09 29.18 28.49 28.55 143,012
03/07/2016 28.69 29.39 28.66 29.38 168,137
03/04/2016 28.83 29.18 28.57 28.91 159,546
03/03/2016 27.72 28.71 27.61 28.69 215,901
03/02/2016 27.63 27.91 27.3507 27.82 187,019
03/01/2016 26.46 27.78 26.46 27.62 163,676
02/29/2016 27.46 27.61 26.33 26.41 279,608
02/26/2016 26.61 27.14 26.17 26.88 128,539
02/25/2016 26.46 26.65 26.05 26.45 123,507
02/24/2016 25.95 26.48 25.05 26.34 290,413
02/23/2016 27.21 27.45 26.1 26.34 269,022
02/22/2016 27.42 27.6464 27.33 27.39 148,443
02/19/2016 26.84 27.43 26.76 27.06 190,447
02/18/2016 27.22 27.47 26.61 26.91 184,142
02/17/2016 27.8 27.84 27.15 27.2 228,602
02/16/2016 27.34 27.75 26.69 27.55 238,301
02/12/2016 26.17 27.09 25.96 26.9 341,649
02/11/2016 25.3 25.92 24.7 25.68 404,173
02/10/2016 26 26.67 25.86 25.86 471,539
02/09/2016 25.67 26.22 25.63 25.86 445,635
02/08/2016 25.45 26.21 25.1 26.06 590,399
02/05/2016 25.38 26 25.01 25.75 897,484
02/04/2016 25.14 25.83 25.01 25.42 322,099
02/03/2016 24.81 25.32 24.12 25.3 411,535
02/02/2016 25.62 25.71 24.44 24.49 766,196
02/01/2016 26.02 26.43 25.795 26.04 481,699
01/29/2016 25.61 26.3 25.01 26.12 1,383,923
01/28/2016 26.91 27.93 26.91 27.46 326,827
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?