FFIN

First Financial Bankshares, Inc. Historical Stock Prices

$27.54
*  
0.10
0.36%
Get FFIN Alerts
*Delayed - data as of Apr. 1, 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: 1 Year, From 01-APR-2014 TO 01-APR-2015

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.
16:00  27.56  27.84  27.16  27.54 197,321
04/01/2015 27.56 27.84 27.16 27.54 197,521
03/31/2015 28.39 28.39 27.55 27.64 424,624
03/30/2015 28.09 28.77 27.95 28.63 194,924
03/27/2015 27.84 28.12 27.29 28 224,455
03/26/2015 27.5 27.78 27.19 27.73 140,727
03/25/2015 28.26 28.71 27.55 27.58 209,998
03/24/2015 28.1 29.25 27.95 28.23 228,772
03/23/2015 28.39 28.69 28.09 28.23 237,613
03/20/2015 27.62 28.48 27.47 28.44 536,237
03/19/2015 27.54 27.66 26.89 27.58 213,404
03/18/2015 27.77 28.38 27.46 27.65 279,115
03/17/2015 27.41 27.93 27.23 27.85 252,091
03/16/2015 27.94 27.94 27.33 27.46 203,943
03/13/2015 27.89 27.89 27 27.73 253,338
03/12/2015 27.1 27.94 26.85 27.89 208,837
03/11/2015 26.81 27.08 26.75 26.92 349,547
03/10/2015 26.7 26.89 26.43 26.84 252,675
03/09/2015 26.57 26.91 26.375 26.8 147,703
03/06/2015 26.08 27.09 26.08 26.6 258,931
03/05/2015 25.87 26.45 25.51 26.32 186,251
03/04/2015 25.94 26.09 25.77 25.86 115,309
03/03/2015 26.29 26.39 26.02 26.08 79,564
03/02/2015 26.25 26.61 26.09 26.42 135,966
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
11/28/2014 31.19 31.2 30.02 30.17 91,524
11/26/2014 31.195 31.195 30.89 31.1 81,820
11/25/2014 31.22 31.28 30.87 31.03 93,193
11/24/2014 30.75 31.15 30.68 31.12 96,327
11/21/2014 31.49 31.5199 30.53 30.63 134,397
11/20/2014 30.51 31.01 30.5 30.94 75,548
11/19/2014 31.33 31.33 30.43 30.74 114,677
11/18/2014 31.35 31.58 31.17 31.4 86,858
11/17/2014 31.66 31.67 31.29 31.32 99,392
11/14/2014 31.85 31.97 31.54 31.8 101,541
11/13/2014 32.31 32.34 31.77 31.83 101,636
11/12/2014 31.49 32.3 31.49 32.19 127,297
11/11/2014 31.79 31.81 31.49 31.63 172,784
11/10/2014 31.67 31.9 31.51 31.88 115,164
11/07/2014 31.57 31.75 31.22 31.67 94,263
11/06/2014 31.64 31.7 31.4 31.62 115,667
11/05/2014 31.888 31.9 31.32 31.64 135,645
11/04/2014 31.48 31.89 31.17 31.52 180,801
11/03/2014 31.95 31.97 31.53 31.67 240,690
10/31/2014 31.67 31.97 30.9244 31.78 249,193
10/30/2014 30.63 31.21 30.16 31 188,624
10/29/2014 30.16 31 29.93 30.68 214,489
10/28/2014 29.59 30.34 29.365 30.27 220,585
10/27/2014 28.78 29.4 28.71 29.36 110,198
10/24/2014 28.98 29.25 28.79 29.01 85,542
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
07/22/2014 29.95 30.19 29.56 29.76 171,451
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
*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?