FFIN

First Financial Bankshares, Inc. Historical Stock Prices

$29.81
*  
0.36
1.19%
Get FFIN Alerts
*Delayed - data as of Jul. 21, 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: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  29.97  30.175  29.605  29.81 140,805
07/21/2014 29.97 30.175 29.605 29.81 140,805
07/18/2014 29.81 30.63 29.81 30.17 275,645
07/17/2014 30.5 30.5 29.64 29.82 211,850
07/16/2014 31.13 31.13 30.48 30.53 143,223
07/15/2014 30.81 31.04 30.55 30.9 122,705
07/14/2014 31.17 31.324 30.56 30.7 86,765
07/11/2014 30.73 30.93 30.5 30.71 87,338
07/10/2014 30.59 31.1256 30.59 30.84 147,128
07/09/2014 31.13 31.42 30.976 31.22 150,625
07/08/2014 31.55 31.81 30.83 30.98 325,091
07/07/2014 31.9 32.07 31.58 31.59 149,225
07/03/2014 31.83 32.15 31.79 31.97 147,150
07/02/2014 31.95 32.15 31.4 31.52 154,841
07/01/2014 31.46 32.54 31.46 32.02 233,918
06/30/2014 31.34 31.47 31.0125 31.37 176,328
06/27/2014 31.02 31.7499 30.98 31.45 375,092
06/26/2014 31.44 31.4853 30.94 31.31 109,473
06/25/2014 30.97 31.5 30.45 31.39 139,086
06/24/2014 31.4 31.85 31.07 31.09 167,739
06/23/2014 31.67 31.78 31.38 31.43 113,971
06/20/2014 31.89 32.01 31.44 31.66 525,904
06/19/2014 31.85 31.92 31.4 31.68 86,052
06/18/2014 31.45 32.046 31.275 31.82 179,681
06/17/2014 30.77 31.685 30.68 31.54 186,208
06/16/2014 31.15 31.638 30.6801 30.86 144,057
06/13/2014 31.58 31.88 31.14 31.21 158,977
06/12/2014 31.48 31.77 31.17 31.41 136,903
06/11/2014 31.9 32.15 31.5 31.69 133,658
06/10/2014 32.16 32.3 31.835 32.09 157,843
06/09/2014 31.5 32.26 31.5 32.24 165,563
06/06/2014 31.35 31.65 31.15 31.53 188,328
06/05/2014 30.34 31.16 30.14 31.11 241,506
06/04/2014 30.19 30.75 30.19 30.36 234,185
06/03/2014 30.02 30.75 30.02 30.2 229,828
06/02/2014 29.785 30.12 29.32 29.88 196,750
05/30/2014 29.845 30.18 29.66 29.74 182,940
05/29/2014 29.99 30.14 29.54 29.765 164,078
05/28/2014 30.105 30.125 29.66 29.925 154,144
05/27/2014 29.775 30.36 29.615 30.19 179,798
05/23/2014 29.455 29.705 29.25 29.5 123,880
05/22/2014 29.315 29.4 29.155 29.36 163,650
05/21/2014 29.22 29.47 28.745 29.21 209,610
05/20/2014 29.54 29.54 28.875 29.125 381,590
05/19/2014 29.105 29.71 29.105 29.6875 238,658
05/16/2014 29.025 29.1543 28.685 29.11 226,234
05/15/2014 29.005 29.285 28.505 29.085 277,642
05/14/2014 29.68 30 29.02 29.18 415,014
05/13/2014 30.12 30.2756 29.7025 29.785 496,242
05/12/2014 29.555 30.16 29.2845 30.11 257,368
05/09/2014 28.725 29.385 28.51 29.38 187,482
05/08/2014 29.23 29.505 28.735 28.845 232,484
05/07/2014 28.925 29.245 28.475 29.185 236,600
05/06/2014 29.125 29.355 28.75 28.775 240,284
05/05/2014 29.05 29.525 28.88 29.235 218,672
05/02/2014 29.29 30.01 28.755 29.35 189,578
05/01/2014 29.47 30.665 28.99 29.325 255,096
04/30/2014 29.305 30.77 29.125 29.525 221,944
04/29/2014 29.875 29.9999 29.22 29.3 185,262
04/28/2014 29.85 30.07 29.405 29.655 318,006
04/25/2014 30.205 30.41 29.625 29.745 309,846
04/24/2014 30.94 31 30.13 30.23 359,568
04/23/2014 30.14 30.8 30.055 30.75 427,826
04/22/2014 30.085 30.35 29.775 30.195 452,848
04/21/2014 29.46 29.715 29.105 29.585 426,280
04/17/2014 29.015 29.4 28.9 29.2 227,236
04/16/2014 29.315 29.3655 28.8975 29.02 157,406
04/15/2014 29.325 29.5368 28.63 29.05 262,178
04/14/2014 29.375 29.5 28.925 29.215 162,058
04/11/2014 28.81 29.475 28.775 29.01 205,588
04/10/2014 29.945 29.945 28.95 29.155 299,250
04/09/2014 30.25 30.305 29.795 30 127,022
04/08/2014 30.195 30.51 30.0105 30.185 175,758
04/07/2014 30.51 30.985 30 30.194 221,588
04/04/2014 31.68 31.83 30.51 30.54 220,146
04/03/2014 31.62 31.66 31.15 31.555 160,028
04/02/2014 31.645 31.645 31.076 31.54 155,956
04/01/2014 31.02 31.705 30.595 31.66 319,652
03/31/2014 30.565 31.095 30.477 30.895 186,310
03/28/2014 30.48 30.9 30.26 30.3 152,172
03/27/2014 31.145 31.7649 30.425 30.5 190,896
03/26/2014 31.84 31.84 31.005 31.035 261,010
03/25/2014 31.71 31.9379 31.5551 31.63 212,030
03/24/2014 31.735 31.845 31.38 31.535 195,270
03/21/2014 32.22 32.3995 31.575 31.645 939,352
03/20/2014 31.035 32.0914 31.035 32.02 259,546
03/19/2014 30.965 31.555 30.675 31.205 174,880
03/18/2014 30.69 31.0525 30.595 30.99 232,710
03/17/2014 30.33 30.8025 30.33 30.69 349,604
03/14/2014 30.145 30.69 29.88 30.045 458,846
03/13/2014 30.85 30.915 30.18 30.34 242,870
03/12/2014 30.97 31.12 30.47 30.645 374,990
03/11/2014 31.79 31.79 31.157 31.295 238,228
03/10/2014 31.69 31.925 31.56 31.825 213,028
03/07/2014 31.775 32.01 31.69 31.785 203,418
03/06/2014 31.115 31.605 31.115 31.49 255,938
03/05/2014 31.065 31.255 30.549 31.105 215,056
03/04/2014 30.475 31.34 30.082 31.15 441,196
03/03/2014 30.03 30.4275 29.64 30.055 234,276
02/28/2014 30.07 30.745 29.709 30.24 377,534
02/27/2014 29.915 30.085 29.815 29.995 159,896
02/26/2014 29.7 30.44 29.406 30.01 265,280
02/25/2014 29.785 29.97 29.525 29.59 259,228
02/24/2014 29.46 30.015 29.46 29.69 333,862
02/21/2014 29.105 29.6 29.01 29.13 424,318
02/20/2014 28.945 29.365 28.605 28.955 266,858
02/19/2014 29.79 29.92 28.85 28.92 366,390
02/18/2014 29.795 30.31 29.705 29.925 220,570
02/14/2014 29.825 29.89 29.4301 29.78 190,128
02/13/2014 29.45 29.93 29.34 29.815 172,094
02/12/2014 29.71 30.14 29.429 29.67 176,292
02/11/2014 29.605 29.88 29.36 29.775 182,490
02/10/2014 29.42 29.635 29.191 29.515 191,476
02/07/2014 29.56 29.8835 29.075 29.49 265,146
02/06/2014 29.46 29.78 29.255 29.56 225,478
02/05/2014 29.72 29.945 29.365 29.45 289,236
02/04/2014 29.535 30.345 29.44 29.8 407,928
02/03/2014 30.575 30.825 29.495 29.495 396,166
01/31/2014 30.67 31.382 30.55 30.585 475,376
01/30/2014 31.21 31.4999 30.895 31.275 244,056
01/29/2014 31.38 31.665 30.81 30.91 293,718
01/28/2014 31.945 32.265 31.5305 31.69 236,468
01/27/2014 32.51 32.5625 31.94 31.945 396,640
01/24/2014 32.18 32.875 32.08 32.505 317,428
01/23/2014 32.96 32.96 32.22 32.665 227,310
01/22/2014 32.93 33.47 32.765 33.145 178,986
01/21/2014 32.595 33.225 32.5 32.985 162,508
01/17/2014 31.945 32.355 31.915 32.32 245,982
01/16/2014 32.33 32.395 31.86 32 197,774
01/15/2014 32.555 32.65 32.27 32.335 170,550
01/14/2014 32.715 32.975 32.2525 32.55 340,184
01/13/2014 32.515 32.895 32.245 32.57 246,426
01/10/2014 33.005 33.115 32.375 32.705 147,414
01/09/2014 32.85 33.09 32.565 32.94 136,924
01/08/2014 32.59 33.145 32.51 32.73 314,518
01/07/2014 32.46 32.935 32.39 32.59 226,644
01/06/2014 32.905 32.955 32.2 32.255 244,084
01/03/2014 32.405 32.835 32.335 32.69 165,902
01/02/2014 33.025 33.0322 32.365 32.385 212,106
12/31/2013 33.06 33.395 33.015 33.055 185,860
12/30/2013 33.12 33.31 32.87 33.095 102,396
12/27/2013 33.415 33.46 33.025 33.225 117,806
12/26/2013 33.335 33.5 32.98 33.27 77,238
12/24/2013 33.1 33.405 32.985 33.11 53,460
12/23/2013 32.645 33.21 32.44 33.165 242,912
12/20/2013 32.1 32.655 31.355 32.415 796,826
12/19/2013 32.235 32.3975 31.835 31.945 165,428
12/18/2013 31.69 32.37 31.32 32.37 171,784
12/17/2013 31.965 31.965 31.34 31.565 136,228
12/16/2013 31.38 32.025 31.177 31.965 198,300
12/13/2013 31.445 31.72 31.16 31.31 156,818
12/12/2013 31.205 31.705 29.87 31.345 149,136
12/11/2013 31.88 31.95 31.17 31.315 138,860
12/10/2013 32.27 32.61 31.845 31.92 218,080
12/09/2013 32.695 32.695 32.15 32.42 217,808
12/06/2013 32.645 32.945 32.265 32.665 102,498
12/05/2013 32.065 32.385 31.75 32.26 130,496
12/04/2013 31.74 32.755 31.725 32.11 146,640
12/03/2013 32.79 33.07 32.055 32.355 141,394
12/02/2013 33.25 33.49 32.63 32.825 135,328
11/29/2013 33.35 33.76 33.025 33.19 101,896
11/27/2013 32.925 33.51 32.6136 33.13 131,188
11/26/2013 32.5 33.2265 32.459 32.895 247,124
11/25/2013 32.105 32.5 32.105 32.5 305,086
11/22/2013 31.485 32.115 31.0801 32.095 283,762
11/21/2013 31.1 31.495 30.81 31.425 113,398
11/20/2013 30.795 31.16 30.585 30.89 120,850
11/19/2013 30.96 31.245 30.525 30.69 107,750
11/18/2013 30.875 31.375 30.635 30.895 129,898
11/15/2013 30.77 30.895 30.4 30.79 145,166
11/14/2013 30.885 30.97 30.34 30.815 59,496
11/13/2013 30.44 30.975 30.25 30.965 140,174
11/12/2013 30.8 30.98 30.28 30.57 130,312
11/11/2013 31.14 31.19 30.83 30.905 103,512
11/08/2013 30.27 31.495 30.27 31.225 243,836
11/07/2013 30.965 31.225 30.265 30.29 113,086
11/06/2013 30.72 30.94 30.156 30.865 118,568
11/05/2013 30.26 30.87 30.26 30.47 89,694
11/04/2013 30.79 30.79 30.49 30.695 187,078
11/01/2013 30.72 31.03 30.135 30.615 218,822
10/31/2013 31.195 31.4099 30.716 30.755 155,088
10/30/2013 31.25 31.395 30.99 31.115 129,352
10/29/2013 31.25 31.315 30.8 31.145 113,528
10/28/2013 31.19 31.275 30.925 31.225 131,054
10/25/2013 31.26 31.26 30.765 31.15 109,564
10/24/2013 30.96 31.275 30.8 31.135 157,598
10/23/2013 30.695 31.115 30.625 30.96 185,034
10/22/2013 30.9 31.07 30.58 30.805 168,000
10/21/2013 30.97 31.165 30.755 30.85 189,954
10/18/2013 31.435 31.435 30.265 30.9 247,802
10/17/2013 30.63 30.685 30.275 30.625 283,134
10/16/2013 30.175 30.875 30.175 30.7 169,818
10/15/2013 29.895 30.295 29.89 30 190,530
10/14/2013 29.795 30.21 29.795 30.075 210,232
10/11/2013 29.035 30.05 28.88 30.045 134,760
10/10/2013 28.89 29.245 28.68 29.2 98,644
10/09/2013 28.405 28.88 28.405 28.54 126,300
10/08/2013 28.765 28.825 28.255 28.375 182,274
10/07/2013 28.765 29.065 28.5201 28.705 164,424
10/04/2013 28.71 29.195 28.71 29.12 63,182
10/03/2013 29.085 29.085 28.705 28.775 140,046
10/02/2013 29.695 29.695 29.065 29.12 118,682
10/01/2013 29.485 29.925 29.26 29.89 316,800
09/30/2013 28.81 29.6 28.7542 29.425 199,226
09/27/2013 28.925 29.47 28.82 29.05 152,554
09/26/2013 28.795 29.22 28.525 29.185 204,936
09/25/2013 28.82 29.235 28.5001 28.79 200,258
09/24/2013 28.735 29.445 28.53 28.865 309,802
09/23/2013 29.22 29.22 28.535 28.825 216,684
09/20/2013 29.05 29.705 28.885 29.305 1,242,860
09/19/2013 29.23 29.41 28.75 29.025 117,726
09/18/2013 29.195 29.73 29.081 29.165 190,204
09/17/2013 28.43 29.415 28.43 29.28 156,104
09/16/2013 28.655 28.655 28.33 28.43 182,858
09/13/2013 28.685 28.825 28.33 28.39 194,920
09/12/2013 28.46 28.745 28.4 28.53 157,948
09/11/2013 28.78 29.405 28.61 28.67 121,938
09/10/2013 29.065 29.065 28.755 28.9 232,288
09/09/2013 28.87 28.995 28.62 28.825 130,118
09/06/2013 29.165 29.18 28.395 28.845 97,440
09/05/2013 28.76 29.15 28.745 29.03 179,064
09/04/2013 28.695 29.045 28.695 28.805 172,712
09/03/2013 29.12 29.2498 28.395 28.725 136,806
08/30/2013 29.375 29.375 28.54 28.75 201,414
08/29/2013 29.175 29.725 29.105 29.4 93,686
08/28/2013 29.1 29.5 29.035 29.105 135,266
08/27/2013 29.89 29.89 29.045 29.05 458,642
08/26/2013 30.085 30.49 30.005 30.175 132,106
08/23/2013 30.055 30.25 29.735 30.11 134,726
08/22/2013 29.64 30.24 29.64 30.19 97,038
08/21/2013 29.705 30.015 29.495 29.63 127,544
08/20/2013 29.335 30.14 29.117 29.905 336,864
08/19/2013 29.55 29.93 29.2 29.285 186,168
08/16/2013 29.55 30.145 29.55 29.595 227,714
08/15/2013 29.55 29.95 29.55 29.645 240,938
08/14/2013 29.49 30.1175 29.49 29.73 151,324
08/13/2013 29.155 29.565 28.605 29.54 599,130
08/12/2013 28.8 29.14 28.705 28.915 430,968
08/09/2013 29.2 29.365 29 29.045 117,868
08/08/2013 29.835 29.865 29.105 29.23 228,198
08/07/2013 30.475 30.475 29.69 29.75 318,672
08/06/2013 30.725 31.185 30.16 30.505 200,404
08/05/2013 31.035 31.495 30.77 31.465 108,464
08/02/2013 31.17 31.36 30.905 31.1 78,984
08/01/2013 31.165 31.695 30.91 31.355 135,846
07/31/2013 31.425 31.64 30.79 30.825 262,650
07/30/2013 31.25 31.3 31.04 31.215 137,084
07/29/2013 31.225 31.245 30.89 31.085 120,840
07/26/2013 30.945 31.445 30.945 31.315 80,050
07/25/2013 31.26 31.67 31.04 31.25 155,950
07/24/2013 31.555 31.96 31.17 31.275 241,790
07/23/2013 31.865 31.865 31.03 31.49 197,024
07/22/2013 30.925 31.995 30.91 31.81 137,202
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?