5 DAY PERFORMANCE
-13.89%
1 MONTH PERFORMANCE
-12.72%
3 MONTH PERFORMANCE
-6.58%
6 MONTH PERFORMANCE
-13.00%
YEAR-TO-DATE PERFORMANCE
+1.31%
1 YEAR PERFORMANCE
-9.99%
First Financial Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $35.56 | $34.71 (-2.39%) | $35.62 | $34.68 | 478.10 K | $4.97 B |
| 08/05/2026 | $35.76 | $35.31 (-1.26%) | $35.76 | $35.21 | 689.04 K | $5.06 B |
| 08/04/2026 | $35.40 | $35.53 (0.37%) | $35.71 | $35.20 | 774.31 K | $5.09 B |
| 08/03/2026 | $35.42 | $35.42 (0%) | $35.74 | $35.20 | 777.53 K | $5.07 B |
| 07/31/2026 | $35.26 | $35.14 (-0.34%) | $35.29 | $34.75 | 812.30 K | $5.03 B |
| 07/30/2026 | $35.31 | $34.92 (-1.1%) | $35.57 | $34.90 | 632.70 K | $5.00 B |
| 07/29/2026 | $35.03 | $35.24 (0.6%) | $35.48 | $35.01 | 868.86 K | $5.05 B |
| 07/28/2026 | $34.84 | $35.21 (1.06%) | $35.27 | $34.74 | 906.90 K | $5.04 B |
| 07/27/2026 | $34.85 | $34.44 (-1.18%) | $35.02 | $34.42 | 576.86 K | $4.93 B |
| 07/24/2026 | $34.67 | $34.68 (0.03%) | $35.12 | $34.51 | 677.60 K | $4.97 B |
| 07/23/2026 | $34.48 | $34.50 (0.06%) | $34.52 | $33.94 | 848.95 K | $4.94 B |
| 07/22/2026 | $34.86 | $34.68 (-0.52%) | $34.86 | $34.43 | 727.92 K | $4.97 B |
| 07/21/2026 | $34.66 | $34.78 (0.35%) | $34.94 | $34.33 | 878.85 K | $4.98 B |
| 07/20/2026 | $35.32 | $34.88 (-1.25%) | $35.34 | $34.59 | 817.33 K | $5.00 B |
| 07/17/2026 | $36.29 | $35.32 (-2.67%) | $36.36 | $35.16 | 1.29 M | $5.06 B |
| 07/16/2026 | $35.35 | $36.50 (3.25%) | $36.52 | $35.14 | 1.14 M | $5.23 B |
| 07/15/2026 | $34.74 | $35.22 (1.38%) | $35.42 | $34.73 | 795.33 K | $5.05 B |
| 07/14/2026 | $34.69 | $34.64 (-0.14%) | $34.87 | $34.41 | 680.02 K | $4.96 B |
| 07/13/2026 | $34.70 | $34.72 (0.06%) | $34.87 | $34.50 | 657.14 K | $4.97 B |
| 07/10/2026 | $34.74 | $34.56 (-0.52%) | $34.84 | $34.29 | 621.80 K | $4.95 B |
| 07/09/2026 | $34.00 | $34.63 (1.85%) | $34.74 | $34.00 | 693.10 K | $4.96 B |
| 07/08/2026 | $34.25 | $33.98 (-0.79%) | $34.58 | $33.90 | 1.01 M | $4.87 B |
| 07/07/2026 | $34.91 | $34.67 (-0.69%) | $35.18 | $34.64 | 726.10 K | $4.97 B |
| 07/06/2026 | $34.80 | $34.75 (-0.14%) | $35.10 | $34.67 | 588.00 K | $4.98 B |
| 07/02/2026 | $35.68 | $34.88 (-2.24%) | $35.77 | $34.65 | 947.81 K | $5.00 B |
| 07/01/2026 | $34.67 | $35.45 (2.25%) | $35.58 | $34.50 | 993.81 K | $5.08 B |
| 06/30/2026 | $34.48 | $34.60 (0.35%) | $34.82 | $34.22 | 935.80 K | $4.96 B |
| 06/29/2026 | $34.97 | $34.48 (-1.4%) | $35.12 | $34.29 | 1.22 M | $4.94 B |
| 06/26/2026 | $35.14 | $35.24 (0.28%) | $35.42 | $34.95 | 4.50 M | $5.05 B |
| 06/25/2026 | $34.30 | $34.94 (1.87%) | $35.31 | $33.70 | 1.30 M | $5.00 B |
| 06/24/2026 | $33.51 | $34.04 (1.58%) | $34.11 | $33.51 | 1.13 M | $4.87 B |
| 06/23/2026 | $33.00 | $33.50 (1.52%) | $33.57 | $32.87 | 881.10 K | $4.80 B |
| 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 |
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.
