5 DAY PERFORMANCE
-1.08%
1 MONTH PERFORMANCE
-5.20%
3 MONTH PERFORMANCE
-12.82%
6 MONTH PERFORMANCE
-7.18%
YEAR-TO-DATE PERFORMANCE
+1.31%
1 YEAR PERFORMANCE
-1.59%
First Financial Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $30.60 | $30.48 (-0.38%) | $30.88 | $30.39 | 169.34 K | |
| 11/05/2026 | $31.99 | $30.68 (-4.1%) | $32.19 | $30.48 | 1.14 M | $4.40 B |
| 11/04/2026 | $31.88 | $31.42 (-1.44%) | $32.41 | $31.28 | 1.00 M | $4.50 B |
| 11/03/2026 | $31.45 | $31.04 (-1.3%) | $31.54 | $30.97 | 996.72 K | $4.45 B |
| 11/02/2026 | $30.89 | $31.44 (1.78%) | $31.87 | $30.84 | 1.03 M | $4.51 B |
| 10/30/2026 | $30.92 | $30.59 (-1.07%) | $30.97 | $30.28 | 1.23 M | $4.38 B |
| 10/29/2026 | $30.61 | $30.75 (0.46%) | $30.98 | $30.40 | 698.93 K | $4.41 B |
| 10/28/2026 | $30.21 | $30.31 (0.33%) | $30.33 | $29.89 | 1.05 M | $4.34 B |
| 10/27/2026 | $30.14 | $30.20 (0.2%) | $30.28 | $29.89 | 1.22 M | $4.33 B |
| 10/26/2026 | $30.28 | $30.00 (-0.92%) | $30.49 | $29.97 | 990.10 K | $4.30 B |
| 10/23/2026 | $30.13 | $30.17 (0.13%) | $30.48 | $29.98 | 1.18 M | $4.32 B |
| 10/22/2026 | $29.75 | $30.33 (1.95%) | $30.46 | $29.52 | 1.40 M | $4.35 B |
| 10/21/2026 | $30.26 | $29.77 (-1.62%) | $30.42 | $29.57 | 1.13 M | $4.27 B |
| 10/20/2026 | $30.01 | $30.19 (0.6%) | $30.79 | $30.01 | 1.22 M | $4.33 B |
| 10/19/2026 | $30.40 | $29.94 (-1.51%) | $30.80 | $29.77 | 1.34 M | $4.29 B |
| 10/16/2026 | $31.68 | $30.47 (-3.82%) | $32.07 | $30.40 | 2.78 M | $4.37 B |
| 10/15/2026 | $31.05 | $31.59 (1.74%) | $31.67 | $31.00 | 802.50 K | $4.53 B |
| 10/14/2026 | $30.51 | $30.89 (1.25%) | $30.91 | $30.26 | 1.32 M | $4.43 B |
| 10/13/2026 | $31.03 | $30.81 (-0.71%) | $31.12 | $30.60 | 1.08 M | $4.42 B |
| 10/12/2026 | $30.77 | $30.79 (0.06%) | $31.20 | $30.77 | 814.92 K | $4.41 B |
| 10/09/2026 | $31.28 | $30.77 (-1.63%) | $31.37 | $30.76 | 1.01 M | $4.41 B |
| 10/08/2026 | $31.39 | $31.43 (0.13%) | $31.65 | $31.13 | 1.17 M | $4.50 B |
| 10/07/2026 | $31.63 | $31.39 (-0.76%) | $31.76 | $31.21 | 639.45 K | $4.50 B |
| 10/06/2026 | $32.14 | $31.92 (-0.68%) | $32.29 | $31.82 | 654.21 K | $4.57 B |
| 10/05/2026 | $32.13 | $32.03 (-0.31%) | $32.20 | $31.73 | 1.01 M | $4.59 B |
| 10/02/2026 | $32.03 | $32.15 (0.37%) | $32.45 | $31.98 | 849.50 K | $4.61 B |
| 10/01/2026 | $31.56 | $31.75 (0.6%) | $32.13 | $31.05 | 1.06 M | $4.55 B |
| 09/30/2026 | $31.77 | $31.74 (-0.09%) | $32.10 | $31.40 | 1.04 M | $4.55 B |
| 09/29/2026 | $32.03 | $31.73 (-0.94%) | $32.19 | $31.54 | 1.07 M | $4.55 B |
| 09/28/2026 | $32.31 | $32.05 (-0.8%) | $32.36 | $31.93 | 781.00 K | $4.59 B |
| 09/25/2026 | $32.18 | $32.45 (0.84%) | $32.59 | $32.18 | 844.85 K | $4.65 B |
| 09/24/2026 | $32.14 | $32.17 (0.09%) | $32.23 | $31.67 | 836.70 K | $4.61 B |
| 09/23/2026 | $32.31 | $31.92 (-1.21%) | $32.42 | $31.92 | 772.84 K | $4.57 B |
| 09/22/2026 | $33.27 | $32.31 (-2.89%) | $33.27 | $32.26 | 1.16 M | $4.63 B |
| 09/21/2026 | $32.88 | $32.74 (-0.43%) | $33.11 | $32.69 | 508.53 K | $4.69 B |
| 09/18/2026 | $32.84 | $32.81 (-0.09%) | $32.93 | $32.52 | 1.54 M | $4.70 B |
| 09/17/2026 | $33.66 | $32.84 (-2.44%) | $33.66 | $32.84 | 631.00 K | $4.71 B |
| 09/16/2026 | $33.51 | $33.32 (-0.57%) | $33.72 | $32.63 | 1.26 M | $4.77 B |
| 09/15/2026 | $33.25 | $33.63 (1.14%) | $33.65 | $33.25 | 931.30 K | $4.82 B |
| 09/14/2026 | $32.97 | $33.26 (0.88%) | $33.44 | $32.85 | 827.50 K | $4.77 B |
| 09/11/2026 | $33.38 | $33.16 (-0.66%) | $33.45 | $32.83 | 675.34 K | $4.75 B |
| 09/10/2026 | $32.68 | $33.06 (1.16%) | $33.08 | $32.32 | 620.60 K | $4.74 B |
| 09/09/2026 | $32.66 | $32.69 (0.09%) | $32.98 | $32.52 | 641.32 K | $4.68 B |
| 09/08/2026 | $33.22 | $33.11 (-0.33%) | $33.41 | $33.05 | 589.80 K | $4.74 B |
| 09/04/2026 | $33.11 | $33.44 (1%) | $33.65 | $33.11 | 431.01 K | $4.79 B |
| 09/03/2026 | $33.36 | $33.34 (-0.06%) | $33.67 | $33.19 | 501.80 K | $4.78 B |
| 09/02/2026 | $32.77 | $33.22 (1.37%) | $33.52 | $32.77 | 776.31 K | $4.76 B |
| 09/01/2026 | $33.19 | $32.60 (-1.78%) | $33.30 | $32.56 | 545.60 K | $4.67 B |
| 08/31/2026 | $33.36 | $33.23 (-0.39%) | $33.36 | $33.06 | 605.73 K | $4.76 B |
| 08/28/2026 | $33.19 | $33.39 (0.6%) | $33.50 | $33.08 | 635.20 K | $4.78 B |
| 08/27/2026 | $33.34 | $33.07 (-0.81%) | $33.65 | $32.84 | 567.30 K | $4.74 B |
| 08/26/2026 | $33.85 | $33.67 (-0.53%) | $33.98 | $33.57 | 499.70 K | $4.82 B |
| 08/25/2026 | $33.97 | $33.71 (-0.77%) | $34.08 | $33.53 | 543.00 K | $4.83 B |
| 08/24/2026 | $34.21 | $33.96 (-0.73%) | $34.51 | $33.91 | 521.80 K | $4.87 B |
| 08/21/2026 | $34.47 | $34.13 (-0.99%) | $34.69 | $33.98 | 760.50 K | $4.89 B |
| 08/20/2026 | $34.04 | $34.23 (0.56%) | $34.40 | $33.87 | 789.50 K | $4.90 B |
| 08/19/2026 | $34.78 | $34.12 (-1.9%) | $34.78 | $33.97 | 721.80 K | $4.89 B |
| 08/18/2026 | $34.93 | $34.63 (-0.86%) | $34.93 | $34.47 | 580.90 K | $4.96 B |
| 08/17/2026 | $35.10 | $34.86 (-0.68%) | $35.33 | $34.81 | 762.30 K | $4.99 B |
| 08/14/2026 | $35.02 | $35.28 (0.74%) | $35.36 | $34.95 | 517.40 K | $5.05 B |
| 08/13/2026 | $35.14 | $35.13 (-0.03%) | $35.32 | $35.05 | 478.31 K | $5.03 B |
| 08/12/2026 | $34.76 | $34.95 (0.55%) | $35.04 | $34.68 | 547.60 K | $5.01 B |
| 08/11/2026 | $34.45 | $34.80 (1.02%) | $34.96 | $34.45 | 571.24 K | $4.99 B |
| 08/10/2026 | $34.55 | $34.37 (-0.52%) | $34.69 | $34.20 | 596.20 K | $4.92 B |
| 08/07/2026 | $34.52 | $34.67 (0.43%) | $34.76 | $34.35 | 593.30 K | $4.97 B |
| 08/06/2026 | $35.56 | $34.71 (-2.39%) | $35.62 | $34.68 | 478.10 K | $4.97 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.
