5 DAY PERFORMANCE
+5.85%
1 MONTH PERFORMANCE
+6.86%
3 MONTH PERFORMANCE
-8.82%
6 MONTH PERFORMANCE
-8.37%
YEAR-TO-DATE PERFORMANCE
-7.07%
1 YEAR PERFORMANCE
-18.11%
First Financial Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $31.07 | $31.13 (0.19%) | $31.53 | $30.92 | 916.34 K | $4.47 B |
| 12/05/2025 | $31.56 | $31.06 (-1.58%) | $31.59 | $31.05 | 700.20 K | $4.44 B |
| 12/04/2025 | $31.60 | $31.61 (0.03%) | $31.85 | $31.49 | 922.10 K | $4.52 B |
| 12/03/2025 | $31.28 | $31.65 (1.18%) | $31.75 | $31.01 | 733.60 K | $4.53 B |
| 12/02/2025 | $31.74 | $31.13 (-1.92%) | $31.78 | $31.09 | 586.40 K | $4.45 B |
| 12/01/2025 | $31.06 | $31.59 (1.71%) | $31.88 | $30.99 | 680.85 K | $4.52 B |
| 11/28/2025 | $31.23 | $31.24 (0.03%) | $31.43 | $31.17 | 312.72 K | $4.47 B |
| 11/26/2025 | $31.40 | $31.24 (-0.51%) | $31.63 | $31.15 | 1.09 M | $4.47 B |
| 11/25/2025 | $31.20 | $31.65 (1.44%) | $31.83 | $30.90 | 567.11 K | $4.53 B |
| 11/24/2025 | $31.22 | $30.96 (-0.83%) | $31.48 | $30.88 | 639.90 K | $4.43 B |
| 11/21/2025 | $30.25 | $31.36 (3.67%) | $31.55 | $30.23 | 670.50 K | $4.49 B |
| 11/20/2025 | $30.59 | $30.33 (-0.85%) | $30.98 | $30.10 | 615.50 K | $4.34 B |
| 11/19/2025 | $30.21 | $30.20 (-0.03%) | $30.52 | $30.01 | 415.75 K | $4.32 B |
| 11/18/2025 | $29.84 | $30.23 (1.31%) | $30.44 | $29.80 | 710.40 K | $4.33 B |
| 11/17/2025 | $31.01 | $29.86 (-3.71%) | $31.16 | $29.80 | 566.80 K | $4.27 B |
| 11/14/2025 | $30.86 | $31.14 (0.91%) | $31.21 | $30.36 | 617.82 K | $4.46 B |
| 11/13/2025 | $31.16 | $30.97 (-0.61%) | $31.58 | $30.85 | 457.02 K | $4.43 B |
| 11/12/2025 | $31.51 | $31.36 (-0.48%) | $31.87 | $31.28 | 445.47 K | $4.49 B |
| 11/11/2025 | $31.43 | $31.44 (0.03%) | $31.62 | $31.07 | 484.10 K | $4.50 B |
| 11/10/2025 | $31.35 | $31.25 (-0.32%) | $31.54 | $31.07 | 534.20 K | $4.47 B |
| 11/07/2025 | $30.75 | $31.35 (1.95%) | $31.38 | $30.68 | 530.80 K | $4.49 B |
| 11/06/2025 | $31.03 | $30.75 (-0.9%) | $31.26 | $30.68 | 576.41 K | $4.40 B |
| 11/05/2025 | $30.65 | $31.22 (1.86%) | $31.40 | $30.60 | 541.31 K | $4.47 B |
| 11/04/2025 | $30.82 | $30.65 (-0.55%) | $30.97 | $30.40 | 645.60 K | $4.39 B |
| 11/03/2025 | $30.68 | $30.92 (0.78%) | $30.97 | $30.25 | 714.90 K | $4.42 B |
| 10/31/2025 | $30.68 | $30.89 (0.68%) | $31.00 | $30.19 | 701.13 K | $4.42 B |
| 10/30/2025 | $30.51 | $30.70 (0.62%) | $31.28 | $30.51 | 914.23 K | $4.39 B |
| 10/29/2025 | $31.06 | $30.64 (-1.35%) | $31.66 | $30.51 | 1.10 M | $4.38 B |
| 10/28/2025 | $31.31 | $31.34 (0.1%) | $31.56 | $30.95 | 481.40 K | $4.48 B |
| 10/27/2025 | $31.49 | $31.31 (-0.57%) | $32.07 | $31.21 | 756.01 K | $4.48 B |
| 10/24/2025 | $31.26 | $31.12 (-0.45%) | $31.75 | $30.50 | 906.33 K | $4.43 B |
| 10/23/2025 | $32.15 | $31.85 (-0.93%) | $32.17 | $31.61 | 612.51 K | $4.53 B |
| 10/22/2025 | $32.24 | $32.17 (-0.22%) | $32.75 | $31.77 | 446.04 K | $4.58 B |
| 10/21/2025 | $32.08 | $32.17 (0.28%) | $32.24 | $31.93 | 344.80 K | $4.58 B |
| 10/20/2025 | $31.68 | $32.24 (1.77%) | $32.32 | $31.56 | 449.90 K | $4.59 B |
| 10/17/2025 | $31.53 | $31.53 (0%) | $31.70 | $31.28 | 577.80 K | $4.49 B |
| 10/16/2025 | $32.64 | $31.34 (-3.98%) | $32.89 | $31.11 | 1.02 M | $4.46 B |
| 10/15/2025 | $33.64 | $32.83 (-2.41%) | $33.76 | $32.73 | 481.85 K | $4.67 B |
| 10/14/2025 | $32.50 | $33.69 (3.66%) | $33.91 | $32.48 | 490.60 K | $4.80 B |
| 10/13/2025 | $32.37 | $32.82 (1.39%) | $32.89 | $32.15 | 439.01 K | $4.67 B |
| 10/10/2025 | $33.74 | $32.11 (-4.83%) | $33.96 | $32.04 | 595.20 K | $4.57 B |
| 10/09/2025 | $33.36 | $33.74 (1.14%) | $33.77 | $33.03 | 492.34 K | $4.80 B |
| 10/08/2025 | $33.59 | $33.39 (-0.6%) | $33.60 | $33.02 | 366.25 K | $4.75 B |
| 10/07/2025 | $33.62 | $33.37 (-0.74%) | $34.01 | $33.26 | 562.92 K | $4.75 B |
| 10/06/2025 | $33.71 | $33.63 (-0.24%) | $34.11 | $33.28 | 469.10 K | $4.79 B |
| 10/03/2025 | $33.47 | $33.50 (0.09%) | $33.95 | $33.39 | 482.74 K | $4.77 B |
| 10/02/2025 | $33.47 | $33.38 (-0.27%) | $33.70 | $33.17 | 475.10 K | $4.75 B |
| 10/01/2025 | $33.60 | $33.64 (0.12%) | $33.91 | $33.15 | 439.40 K | $4.79 B |
| 09/30/2025 | $33.72 | $33.65 (-0.21%) | $33.93 | $33.27 | 488.65 K | $4.79 B |
| 09/29/2025 | $34.16 | $33.77 (-1.14%) | $34.16 | $33.64 | 411.70 K | $4.81 B |
| 09/26/2025 | $33.98 | $34.11 (0.38%) | $34.35 | $33.82 | 337.30 K | $4.86 B |
| 09/25/2025 | $34.17 | $34.02 (-0.44%) | $34.22 | $33.88 | 348.22 K | $4.84 B |
| 09/24/2025 | $34.39 | $34.23 (-0.47%) | $34.53 | $34.02 | 471.50 K | $4.87 B |
| 09/23/2025 | $34.42 | $34.38 (-0.12%) | $34.89 | $34.30 | 437.71 K | $4.89 B |
| 09/22/2025 | $34.63 | $34.32 (-0.9%) | $34.93 | $34.23 | 429.52 K | $4.89 B |
| 09/19/2025 | $35.67 | $34.87 (-2.24%) | $35.67 | $34.81 | 1.48 M | $4.96 B |
| 09/18/2025 | $35.39 | $35.82 (1.22%) | $35.87 | $34.96 | 596.75 K | $5.10 B |
| 09/17/2025 | $35.20 | $35.00 (-0.57%) | $36.11 | $34.83 | 550.11 K | $4.98 B |
| 09/16/2025 | $35.42 | $35.03 (-1.1%) | $35.48 | $34.77 | 472.90 K | $4.99 B |
| 09/15/2025 | $35.97 | $35.43 (-1.5%) | $35.97 | $35.34 | 350.02 K | $5.04 B |
| 09/12/2025 | $36.01 | $36.02 (0.03%) | $36.30 | $35.74 | 417.61 K | $5.13 B |
| 09/11/2025 | $35.97 | $36.10 (0.36%) | $36.17 | $35.30 | 765.90 K | $5.14 B |
| 09/10/2025 | $35.92 | $36.05 (0.36%) | $36.32 | $35.87 | 462.52 K | $5.13 B |
| 09/09/2025 | $36.53 | $36.08 (-1.23%) | $36.70 | $35.90 | 356.72 K | $5.14 B |
| 09/08/2025 | $36.77 | $36.74 (-0.08%) | $37.35 | $36.19 | 344.84 K | $5.23 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.
