5 DAY PERFORMANCE
-0.77%
1 MONTH PERFORMANCE
-3.40%
3 MONTH PERFORMANCE
-11.27%
6 MONTH PERFORMANCE
+0.81%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+13.94%
First Financial Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $35.12 | $35.59 (1.34%) | $35.63 | $34.99 | 210,034 | $5.06 B |
| 03/11/2025 | $35.76 | $34.98 (-2.18%) | $36.06 | $34.69 | 814,916 | $5.00 B |
| 03/10/2025 | $36.03 | $35.57 (-1.28%) | $37.44 | $35.26 | 698,400 | $5.08 B |
| 03/07/2025 | $36.30 | $36.33 (0.08%) | $36.69 | $35.87 | 412,334 | $5.19 B |
| 03/06/2025 | $36.31 | $36.39 (0.22%) | $36.60 | $35.77 | 408,400 | $5.20 B |
| 03/05/2025 | $36.91 | $36.62 (-0.79%) | $37.27 | $36.34 | 494,717 | $5.23 B |
| 03/04/2025 | $37.39 | $36.88 (-1.36%) | $37.78 | $36.76 | 680,648 | $5.27 B |
| 03/03/2025 | $37.67 | $37.75 (0.21%) | $38.60 | $36.97 | 670,726 | $5.39 B |
| 02/28/2025 | $37.47 | $37.66 (0.51%) | $37.95 | $37.21 | 654,900 | $5.38 B |
| 02/27/2025 | $36.94 | $37.23 (0.79%) | $37.42 | $36.70 | 425,300 | $5.32 B |
| 02/26/2025 | $37.07 | $36.99 (-0.22%) | $37.32 | $36.55 | 495,100 | $5.28 B |
| 02/25/2025 | $37.08 | $37.21 (0.35%) | $37.48 | $36.94 | 438,300 | $5.32 B |
| 02/24/2025 | $37.13 | $36.77 (-0.97%) | $37.25 | $36.77 | 468,300 | $5.25 B |
| 02/21/2025 | $37.03 | $36.83 (-0.54%) | $37.86 | $36.62 | 763,021 | $5.26 B |
| 02/20/2025 | $37.09 | $37.31 (0.59%) | $37.42 | $36.81 | 373,900 | $5.33 B |
| 02/19/2025 | $36.92 | $37.32 (1.08%) | $37.50 | $35.89 | 333,133 | $5.33 B |
| 02/18/2025 | $37.17 | $37.42 (0.67%) | $37.86 | $36.94 | 290,024 | $5.35 B |
| 02/14/2025 | $37.25 | $37.21 (-0.11%) | $37.90 | $36.06 | 221,700 | $5.32 B |
| 02/13/2025 | $36.86 | $37.52 (1.79%) | $37.63 | $36.42 | 352,400 | $5.36 B |
| 02/12/2025 | $37.52 | $37.32 (-0.53%) | $37.93 | $37.22 | 440,004 | $5.33 B |
| 02/11/2025 | $37.01 | $38.12 (3%) | $38.16 | $37.00 | 351,326 | $5.45 B |
| 02/10/2025 | $37.55 | $37.39 (-0.43%) | $38.08 | $37.21 | 350,216 | $5.34 B |
| 02/07/2025 | $38.42 | $37.78 (-1.67%) | $38.42 | $37.18 | 395,711 | $5.40 B |
| 02/06/2025 | $38.44 | $38.49 (0.13%) | $38.63 | $38.23 | 306,926 | $5.50 B |
| 02/05/2025 | $38.53 | $38.35 (-0.47%) | $38.53 | $37.58 | 369,323 | $5.48 B |
| 02/04/2025 | $36.74 | $38.19 (3.95%) | $38.23 | $36.72 | 396,700 | $5.46 B |
| 02/03/2025 | $36.75 | $36.94 (0.52%) | $37.12 | $36.05 | 646,627 | $5.28 B |
| 01/31/2025 | $37.55 | $37.26 (-0.77%) | $37.87 | $37.14 | 587,616 | $5.32 B |
| 01/30/2025 | $37.81 | $37.62 (-0.5%) | $37.99 | $37.12 | 419,700 | $5.37 B |
| 01/29/2025 | $37.65 | $37.37 (-0.74%) | $38.07 | $37.02 | 443,200 | $5.34 B |
| 01/28/2025 | $38.22 | $38.03 (-0.5%) | $38.63 | $37.82 | 481,912 | $5.43 B |
| 01/27/2025 | $38.15 | $38.52 (0.97%) | $39.12 | $38.15 | 630,000 | $5.50 B |
| 01/24/2025 | $36.50 | $37.79 (3.53%) | $37.89 | $36.22 | 810,938 | $5.40 B |
| 01/23/2025 | $36.87 | $36.54 (-0.9%) | $37.24 | $36.39 | 429,024 | $5.22 B |
| 01/22/2025 | $37.32 | $37.24 (-0.21%) | $37.61 | $37.03 | 559,500 | $5.32 B |
| 01/21/2025 | $37.29 | $37.62 (0.88%) | $37.88 | $37.27 | 307,520 | $5.37 B |
| 01/17/2025 | $37.23 | $37.02 (-0.56%) | $37.43 | $36.71 | 364,900 | $5.29 B |
| 01/16/2025 | $36.54 | $36.79 (0.68%) | $36.95 | $36.34 | 334,300 | $5.26 B |
| 01/15/2025 | $37.54 | $36.86 (-1.81%) | $37.85 | $36.57 | 426,700 | $5.27 B |
| 01/14/2025 | $35.16 | $36.25 (3.1%) | $36.26 | $34.98 | 467,700 | $5.18 B |
| 01/13/2025 | $34.37 | $34.81 (1.28%) | $34.86 | $34.26 | 594,000 | $4.97 B |
| 01/10/2025 | $35.13 | $34.78 (-1%) | $35.46 | $34.41 | 602,410 | $4.97 B |
| 01/08/2025 | $35.28 | $36.01 (2.07%) | $36.07 | $35.17 | 565,900 | $5.14 B |
| 01/07/2025 | $36.16 | $35.62 (-1.49%) | $36.42 | $35.27 | 451,300 | $5.09 B |
| 01/06/2025 | $36.05 | $36.05 (0%) | $36.87 | $35.91 | 590,716 | $5.15 B |
| 01/03/2025 | $35.65 | $36.02 (1.04%) | $36.11 | $35.14 | 739,300 | $5.15 B |
| 01/02/2025 | $36.44 | $35.57 (-2.39%) | $36.65 | $35.46 | 625,133 | $5.08 B |
| 12/31/2024 | $36.61 | $36.05 (-1.53%) | $36.72 | $35.87 | 298,400 | $5.15 B |
| 12/30/2024 | $35.98 | $36.39 (1.14%) | $36.65 | $35.67 | 462,007 | $5.20 B |
| 12/27/2024 | $36.61 | $36.16 (-1.23%) | $36.95 | $35.73 | 325,400 | $5.17 B |
| 12/26/2024 | $36.45 | $36.95 (1.37%) | $37.02 | $36.17 | 217,500 | $5.28 B |
| 12/24/2024 | $36.45 | $36.75 (0.82%) | $36.75 | $36.18 | 149,700 | $5.25 B |
| 12/23/2024 | $36.22 | $36.27 (0.14%) | $36.37 | $35.82 | 374,710 | $5.18 B |
| 12/20/2024 | $35.56 | $36.46 (2.53%) | $37.05 | $35.56 | 1.86 M | $5.21 B |
| 12/19/2024 | $37.22 | $35.99 (-3.3%) | $37.65 | $35.89 | 781,607 | $5.14 B |
| 12/18/2024 | $39.47 | $36.73 (-6.94%) | $39.78 | $36.43 | 779,732 | $5.25 B |
| 12/17/2024 | $40.38 | $39.20 (-2.92%) | $40.85 | $38.97 | 576,710 | $5.60 B |
| 12/16/2024 | $40.37 | $40.86 (1.21%) | $40.97 | $40.21 | 464,036 | $5.84 B |
| 12/13/2024 | $40.41 | $40.47 (0.15%) | $40.57 | $39.79 | 405,149 | $5.78 B |
| 12/12/2024 | $41.16 | $40.63 (-1.29%) | $41.47 | $40.57 | 473,300 | $5.80 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.
