First Financial Bankshares, Inc. - Common Stock (FFIN)

Historical Prices For First Financial Bankshares, Inc. - Common Stock (FFIN)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	37.74	38.13	37.44	37.76	474,172	37.76
7/02/2025	37.32	37.60	37.02	37.56	472,667	37.56
7/01/2025	35.86	37.69	35.40	37.26	754,290	37.26
6/30/2025	36.36	36.53	35.95	35.98	399,573	35.98
6/27/2025	36.26	36.70	35.95	36.14	1,486,608	36.14
6/26/2025	36.06	36.28	35.33	36.24	413,454	36.24
6/25/2025	36.08	36.23	35.72	35.89	471,758	35.89
6/24/2025	35.99	37.30	35.74	36.24	613,692	36.24
6/23/2025	34.75	35.70	34.61	35.67	465,653	35.67
6/20/2025	35.13	35.36	34.76	34.92	1,934,826	34.92
6/18/2025	34.85	35.52	34.85	35.10	574,019	35.10
6/17/2025	35.21	35.75	35.06	35.10	542,104	35.10
6/16/2025	35.82	36.30	35.49	35.68	643,489	35.68
6/13/2025	36.21	36.31	35.46	35.56	484,928	35.37
6/12/2025	36.85	36.85	36.37	36.66	319,331	36.46
6/11/2025	37.61	37.65	36.69	36.87	489,290	36.67
6/10/2025	36.80	37.51	36.69	37.48	557,880	37.28
6/09/2025	36.85	36.97	36.64	36.73	411,112	36.53
6/06/2025	35.80	36.60	35.17	36.56	538,723	36.36
6/05/2025	35.60	35.87	35.37	35.58	503,691	35.39
6/04/2025	35.79	36.02	35.44	35.53	366,163	35.34
6/03/2025	35.21	35.85	34.66	35.82	500,908	35.63
6/02/2025	35.28	35.61	34.63	35.18	565,835	34.99
5/30/2025	35.40	35.71	34.26	35.26	955,209	35.07
5/29/2025	35.10	35.42	34.51	35.38	511,426	35.19
5/28/2025	35.12	35.33	34.01	34.91	629,254	34.72
5/27/2025	34.60	35.30	34.37	35.30	478,105	35.11
5/23/2025	33.81	34.43	33.48	34.21	425,120	34.03
5/22/2025	34.52	34.80	34.39	34.47	345,318	34.29
5/21/2025	35.31	35.81	34.61	34.69	415,840	34.50
5/20/2025	35.69	35.84	35.59	35.74	295,017	35.55
5/19/2025	35.48	35.88	35.17	35.87	308,736	35.68
5/16/2025	35.93	36.01	35.66	35.86	437,639	35.67
5/15/2025	35.86	36.01	35.64	35.96	305,152	35.77
5/14/2025	35.27	35.96	35.10	35.66	450,111	35.47
5/13/2025	36.33	36.35	35.80	35.93	340,840	35.74
5/12/2025	36.03	36.67	35.93	36.16	635,050	35.97
5/09/2025	34.85	34.97	34.59	34.67	325,038	34.48
5/08/2025	34.53	35.06	34.41	34.85	489,009	34.66
5/07/2025	34.70	34.79	34.08	34.23	477,060	34.05
5/06/2025	34.08	34.46	33.80	34.23	428,668	34.05
5/05/2025	34.26	34.90	34.26	34.42	288,044	34.24
5/02/2025	34.17	34.74	33.96	34.65	491,776	34.46
5/01/2025	33.54	34.06	33.20	33.77	548,023	33.59
4/30/2025	33.22	33.77	32.87	33.51	529,751	33.33
4/29/2025	33.26	33.85	33.19	33.78	372,838	33.60
4/28/2025	33.59	33.82	33.12	33.49	340,092	33.31
4/25/2025	33.40	33.58	33.02	33.37	350,376	33.19
4/24/2025	33.49	33.90	33.17	33.78	609,067	33.60
4/23/2025	34.09	34.87	33.38	33.59	446,530	33.41
4/22/2025	32.56	33.38	32.19	33.20	515,884	33.02
4/21/2025	31.89	32.77	31.86	32.25	659,563	32.08
4/17/2025	32.64	33.14	32.49	32.68	503,545	32.51
4/16/2025	32.49	32.85	32.27	32.76	490,525	32.59
4/15/2025	31.70	32.69	31.70	32.51	451,749	32.34
4/14/2025	31.83	31.87	30.89	31.74	590,362	31.57
4/11/2025	31.01	32.06	30.65	31.30	525,385	31.13
4/10/2025	32.76	32.87	30.58	31.40	688,387	31.23
4/09/2025	31.35	34.27	30.88	33.52	1,095,327	33.34
4/08/2025	32.75	33.37	31.15	31.69	821,123	31.52
4/07/2025	30.82	33.13	30.82	31.91	878,033	31.74
4/04/2025	31.75	32.49	31.32	32.04	915,753	31.87