Quantcast
FFIN

First Financial Bankshares, Inc. Common Stock Historical Stock Prices

$60.82
*  
1.01
1.69%
Get FFIN Alerts
*Delayed - data as of Apr. 23, 2019 15:57 ET  -  Find a broker to begin trading FFIN now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    FFIN After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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.
15:57 59.34 60.86 59.02 60.82 252,918
04/22/2019 60.63 60.64 59.51 59.81 301,677
04/18/2019 60.29 60.81 59.85 60.28 233,443
04/17/2019 61.05 61.05 60.12 60.58 212,480
04/16/2019 60.26 61.03 60.12 60.97 183,034
04/15/2019 61.03 61.03 59.95 60.06 176,353
04/12/2019 60.06 61.38 60.06 61.04 289,810
04/11/2019 59.77 60.42 59.48 59.55 181,980
04/10/2019 59.06 59.72 58.46 59.65 183,364
04/09/2019 59.4 59.65 58.7 58.94 250,843
04/08/2019 59.69 59.89 59.15 59.53 132,302
04/05/2019 59.3 59.76 59.02 59.74 272,379
04/04/2019 58.96 59.34 58.79 59.33 188,125
04/03/2019 59.49 59.74 58.74 58.84 197,575
04/02/2019 59.23 59.82 58.5797 58.89 519,950
04/01/2019 58.27 59.3 57.435 59.24 261,806
03/29/2019 57.96 58.14 57.28 57.78 1,110,479
03/28/2019 56.65 57.57 56.47 57.54 250,531
03/27/2019 56.01 56.8 55.73 56.53 409,657
03/26/2019 55.41 56.39 55.33 56.36 288,333
03/25/2019 54.68 55.51 54.53 55.09 637,708
03/22/2019 54.66 55.25 54.26 54.68 1,226,985
03/21/2019 56 56.125 54.69 54.89 12,833,040
03/20/2019 58.02 58.275 56 56.05 821,522
03/19/2019 59.6 59.79 57.66 58.02 1,362,049
03/18/2019 61.44 62.02 61.14 61.58 246,997
03/15/2019 60.44 61.73 60.44 61.17 712,962
03/14/2019 60.59 60.86 60.09 60.47 238,133
03/13/2019 60.7 61.52 60.415 60.78 238,655
03/12/2019 60.93 61.37 60.27 60.62 228,953
03/11/2019 60.33 60.85 60.04 60.78 247,637
03/08/2019 59.79 60.53 58.44 59.96 390,899
03/07/2019 61.99 61.99 59.86 60.17 337,593
03/06/2019 64.34 64.43 61.86 62.07 237,785
03/05/2019 64.31 64.6 63.42 64.37 261,852
03/04/2019 64.47 64.74 63.68 64.17 240,577
03/01/2019 65.15 65.28 64.35 64.46 278,862
02/28/2019 64.7 65.3 64.69 64.85 277,161
02/27/2019 63.35 64.82 63.13 64.76 246,872
02/26/2019 63.33 63.96 62.695 63.34 264,346
02/25/2019 64.5 64.7 63.38 63.51 310,551
02/22/2019 64.12 64.4 63.71 64.28 173,221
02/21/2019 64.09 64.22 63.62 63.98 275,498
02/20/2019 63.59 64.2 63.015 64.2 306,933
02/19/2019 62.6 63.72 62.295 63.6 310,943
02/15/2019 62.99 63.39 62.7 62.85 325,513
02/14/2019 62.56 62.9 61.96 62.58 319,406
02/13/2019 62.42 63.02 62.29 62.89 266,476
02/12/2019 62.6 63.07 61.92 62.31 260,320
02/11/2019 61.85 62.4 61.37 62.35 275,707
02/08/2019 62.53 62.865 61.65 61.85 1,790,000
02/07/2019 62.94 64 62.49 62.78 218,123
02/06/2019 62.08 62.85 61.56 62.83 191,720
02/05/2019 62.67 62.98 61.88 62.24 177,415
02/04/2019 61.75 62.64 61.39 62.64 179,540
02/01/2019 61.28 61.84 60.79 61.77 190,110
01/31/2019 60.64 61.29 59.43 61.1 362,450
01/30/2019 62.48 63.09 60.69 60.86 330,478
01/29/2019 62.5 63.195 62.045 62.54 230,204
01/28/2019 61.79 62.43 57.725 62.41 284,210
01/25/2019 60.37 62.35 57.9644 61.96 453,062
01/24/2019 62.32 63.9 61.72 62.53 235,545
01/23/2019 62.38 63.98 62.07 62.75 213,595
01/22/2019 62.67 63.84 61.9 62.34 289,827
*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?



Smart Portfolio