5 DAY PERFORMANCE
-7.69%
1 MONTH PERFORMANCE
-6.14%
3 MONTH PERFORMANCE
+2.44%
6 MONTH PERFORMANCE
-2.26%
YEAR-TO-DATE PERFORMANCE
+1.31%
1 YEAR PERFORMANCE
-15.17%
First Financial Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $33.00 | $33.33 (0.99%) | $33.40 | $32.91 | 60.86 K | |
| 06/22/2026 | $32.77 | $33.09 (0.98%) | $33.39 | $32.77 | 662.69 K | $4.74 B |
| 06/18/2026 | $32.86 | $32.78 (-0.24%) | $33.09 | $32.69 | 1.98 M | $4.69 B |
| 06/17/2026 | $33.20 | $32.57 (-1.9%) | $33.48 | $32.27 | 1.16 M | $4.66 B |
| 06/16/2026 | $33.41 | $33.39 (-0.06%) | $33.66 | $33.24 | 942.93 K | $4.78 B |
| 06/15/2026 | $33.79 | $33.35 (-1.3%) | $34.08 | $33.11 | 897.50 K | $4.78 B |
| 06/12/2026 | $33.16 | $33.65 (1.48%) | $33.66 | $33.16 | 665.80 K | $4.82 B |
| 06/11/2026 | $33.45 | $33.30 (-0.45%) | $33.49 | $32.96 | 768.35 K | $4.77 B |
| 06/10/2026 | $33.34 | $33.21 (-0.39%) | $33.62 | $33.05 | 1.12 M | $4.76 B |
| 06/09/2026 | $32.90 | $33.12 (0.67%) | $33.71 | $32.90 | 976.22 K | $4.74 B |
| 06/08/2026 | $32.58 | $32.68 (0.31%) | $32.93 | $32.54 | 761.83 K | $4.68 B |
| 06/05/2026 | $32.43 | $32.48 (0.15%) | $32.77 | $32.36 | 878.50 K | $4.65 B |
| 06/04/2026 | $32.11 | $32.35 (0.75%) | $32.75 | $32.03 | 1.26 M | $4.63 B |
| 06/03/2026 | $32.41 | $31.71 (-2.16%) | $32.43 | $31.70 | 906.30 K | $4.54 B |
| 06/02/2026 | $32.02 | $32.64 (1.94%) | $32.86 | $31.93 | 906.40 K | $4.67 B |
| 06/01/2026 | $32.42 | $32.17 (-0.77%) | $32.50 | $31.77 | 985.80 K | $4.61 B |
| 05/29/2026 | $32.53 | $32.68 (0.46%) | $32.83 | $32.46 | 838.23 K | $4.68 B |
| 05/28/2026 | $32.30 | $32.70 (1.24%) | $32.72 | $32.12 | 713.00 K | $4.68 B |
| 05/27/2026 | $32.80 | $32.47 (-1.01%) | $32.86 | $32.30 | 738.70 K | $4.65 B |
| 05/26/2026 | $32.29 | $32.64 (1.08%) | $32.74 | $32.29 | 775.70 K | $4.67 B |
| 05/22/2026 | $32.25 | $32.24 (-0.03%) | $32.68 | $32.00 | 578.00 K | $4.62 B |
| 05/21/2026 | $31.86 | $32.19 (1.04%) | $32.29 | $31.60 | 650.40 K | $4.61 B |
| 05/20/2026 | $31.54 | $32.10 (1.78%) | $32.32 | $31.42 | 782.45 K | $4.60 B |
| 05/19/2026 | $31.68 | $31.61 (-0.22%) | $31.71 | $31.27 | 544.85 K | $4.53 B |
| 05/18/2026 | $31.20 | $31.75 (1.76%) | $31.88 | $31.06 | 648.80 K | $4.55 B |
| 05/15/2026 | $31.40 | $31.10 (-0.96%) | $31.65 | $30.89 | 993.03 K | $4.45 B |
| 05/14/2026 | $31.57 | $31.40 (-0.54%) | $31.90 | $31.34 | 692.80 K | $4.50 B |
| 05/13/2026 | $31.46 | $31.31 (-0.48%) | $31.83 | $31.09 | 723.50 K | $4.48 B |
| 05/12/2026 | $31.62 | $31.70 (0.25%) | $31.91 | $30.89 | 819.60 K | $4.54 B |
| 05/11/2026 | $32.38 | $31.48 (-2.78%) | $32.42 | $31.32 | 700.22 K | $4.51 B |
| 05/08/2026 | $32.34 | $32.26 (-0.25%) | $32.65 | $32.09 | 609.80 K | $4.62 B |
| 05/07/2026 | $32.73 | $32.39 (-1.04%) | $32.90 | $32.36 | 696.90 K | $4.64 B |
| 05/06/2026 | $32.56 | $32.60 (0.12%) | $32.96 | $32.54 | 914.91 K | $4.67 B |
| 05/05/2026 | $31.83 | $32.22 (1.23%) | $32.31 | $31.77 | 558.63 K | $4.61 B |
| 05/04/2026 | $32.21 | $31.79 (-1.3%) | $32.46 | $31.68 | 674.50 K | $4.55 B |
| 05/01/2026 | $32.31 | $32.56 (0.77%) | $32.75 | $31.93 | 1.03 M | $4.66 B |
| 04/30/2026 | $31.73 | $32.27 (1.7%) | $32.47 | $31.60 | 610.20 K | $4.62 B |
| 04/29/2026 | $32.34 | $31.84 (-1.55%) | $32.57 | $31.79 | 738.70 K | $4.56 B |
| 04/28/2026 | $32.60 | $32.68 (0.25%) | $32.84 | $32.47 | 705.80 K | $4.68 B |
| 04/27/2026 | $31.89 | $32.43 (1.69%) | $32.70 | $31.89 | 624.32 K | $4.64 B |
| 04/24/2026 | $32.29 | $31.96 (-1.02%) | $32.59 | $31.85 | 562.11 K | $4.58 B |
| 04/23/2026 | $32.04 | $32.41 (1.15%) | $32.45 | $31.75 | 508.44 K | $4.64 B |
| 04/22/2026 | $32.43 | $31.99 (-1.36%) | $32.49 | $31.80 | 652.43 K | $4.58 B |
| 04/21/2026 | $32.60 | $32.26 (-1.04%) | $32.94 | $32.18 | 916.70 K | $4.62 B |
| 04/20/2026 | $32.41 | $32.64 (0.71%) | $32.85 | $31.92 | 715.85 K | $4.67 B |
| 04/17/2026 | $32.26 | $32.47 (0.65%) | $33.00 | $31.61 | 885.10 K | $4.65 B |
| 04/16/2026 | $30.99 | $30.96 (-0.1%) | $31.14 | $30.79 | 674.53 K | $4.43 B |
| 04/15/2026 | $31.37 | $31.14 (-0.73%) | $31.54 | $30.14 | 660.26 K | $4.46 B |
| 04/14/2026 | $31.26 | $31.40 (0.45%) | $31.45 | $30.13 | 637.81 K | $4.50 B |
| 04/13/2026 | $31.07 | $31.43 (1.16%) | $31.52 | $30.83 | 584.91 K | $4.50 B |
| 04/10/2026 | $31.53 | $31.16 (-1.17%) | $31.64 | $31.08 | 458.30 K | $4.46 B |
| 04/09/2026 | $30.96 | $31.68 (2.33%) | $31.79 | $30.85 | 602.80 K | $4.54 B |
| 04/08/2026 | $31.23 | $31.21 (-0.06%) | $31.68 | $31.15 | 796.84 K | $4.47 B |
| 04/07/2026 | $30.32 | $30.52 (0.66%) | $30.76 | $30.24 | 636.02 K | $4.37 B |
| 04/06/2026 | $29.80 | $30.39 (1.98%) | $30.45 | $29.75 | 502.50 K | $4.35 B |
| 04/02/2026 | $29.62 | $29.98 (1.22%) | $30.02 | $29.38 | 593.20 K | $4.29 B |
| 04/01/2026 | $29.60 | $29.85 (0.84%) | $30.10 | $29.50 | 566.53 K | $4.27 B |
| 03/31/2026 | $29.65 | $29.45 (-0.67%) | $29.76 | $29.10 | 1.01 M | $4.22 B |
| 03/30/2026 | $29.11 | $29.13 (0.07%) | $29.40 | $29.02 | 557.87 K | $4.17 B |
| 03/27/2026 | $29.31 | $28.99 (-1.09%) | $29.45 | $28.97 | 613.34 K | $4.15 B |
| 03/26/2026 | $29.16 | $29.53 (1.27%) | $29.55 | $29.16 | 621.80 K | $4.23 B |
| 03/25/2026 | $29.85 | $29.39 (-1.54%) | $29.95 | $29.19 | 517.34 K | $4.21 B |
| 03/24/2026 | $29.21 | $29.55 (1.16%) | $29.98 | $29.21 | 683.82 K | $4.23 B |
| 03/23/2026 | $29.72 | $29.54 (-0.61%) | $30.21 | $29.31 | 917.95 K | $4.23 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
