5 DAY PERFORMANCE
-7.06%
1 MONTH PERFORMANCE
-0.43%
3 MONTH PERFORMANCE
-13.00%
6 MONTH PERFORMANCE
-1.59%
YEAR-TO-DATE PERFORMANCE
+1.31%
1 YEAR PERFORMANCE
-11.60%
First Financial Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $32.56 | $32.60 (0.12%) | $32.96 | $32.54 | 912.42 K | $4.68 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 | $4.53 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 | $4.21 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 |
| 03/20/2026 | $28.60 | $28.95 (1.22%) | $29.06 | $28.40 | 2.13 M | $4.14 B |
| 03/19/2026 | $28.52 | $28.65 (0.46%) | $28.86 | $28.12 | 670.74 K | $4.10 B |
| 03/18/2026 | $29.06 | $28.59 (-1.62%) | $29.27 | $28.52 | 901.18 K | $4.09 B |
| 03/17/2026 | $29.84 | $29.33 (-1.71%) | $29.95 | $28.98 | 849.24 K | $4.20 B |
| 03/16/2026 | $29.79 | $29.49 (-1.01%) | $29.96 | $29.46 | 727.20 K | $4.22 B |
| 03/13/2026 | $29.58 | $29.56 (-0.07%) | $29.94 | $29.01 | 750.54 K | $4.23 B |
| 03/12/2026 | $29.03 | $29.61 (2%) | $29.92 | $28.54 | 917.84 K | $4.24 B |
| 03/11/2026 | $29.98 | $29.88 (-0.33%) | $30.35 | $29.66 | 877.31 K | $4.28 B |
| 03/10/2026 | $30.18 | $30.39 (0.7%) | $31.04 | $29.87 | 801.10 K | $4.35 B |
| 03/09/2026 | $29.71 | $30.26 (1.85%) | $30.41 | $29.11 | 1.06 M | $4.33 B |
| 03/06/2026 | $29.44 | $30.08 (2.17%) | $30.15 | $28.89 | 972.00 K | $4.30 B |
| 03/05/2026 | $30.04 | $30.30 (0.87%) | $30.45 | $29.85 | 786.30 K | $4.34 B |
| 03/04/2026 | $30.64 | $30.48 (-0.52%) | $30.82 | $30.24 | 836.40 K | $4.36 B |
| 03/03/2026 | $30.12 | $30.34 (0.73%) | $30.75 | $29.55 | 1.15 M | $4.34 B |
| 03/02/2026 | $30.45 | $30.87 (1.38%) | $31.97 | $30.03 | 1.92 M | $4.42 B |
| 02/27/2026 | $32.70 | $30.93 (-5.41%) | $32.71 | $30.90 | 1.38 M | $4.43 B |
| 02/26/2026 | $32.89 | $33.45 (1.7%) | $33.57 | $32.62 | 800.22 K | $4.79 B |
| 02/25/2026 | $32.45 | $32.74 (0.89%) | $32.86 | $32.16 | 449.33 K | $4.69 B |
| 02/24/2026 | $32.06 | $32.22 (0.5%) | $32.45 | $31.68 | 472.60 K | $4.61 B |
| 02/23/2026 | $33.31 | $31.98 (-3.99%) | $33.45 | $31.84 | 667.30 K | $4.58 B |
| 02/20/2026 | $33.06 | $33.33 (0.82%) | $33.71 | $32.53 | 888.50 K | $4.77 B |
| 02/19/2026 | $32.72 | $33.10 (1.16%) | $33.14 | $32.63 | 474.40 K | $4.74 B |
| 02/18/2026 | $33.29 | $32.97 (-0.96%) | $33.99 | $32.86 | 498.50 K | $4.72 B |
| 02/17/2026 | $33.60 | $33.45 (-0.45%) | $34.04 | $33.18 | 682.50 K | $4.79 B |
| 02/13/2026 | $33.44 | $33.48 (0.12%) | $33.72 | $33.04 | 468.10 K | $4.79 B |
| 02/12/2026 | $33.95 | $33.44 (-1.5%) | $34.60 | $33.06 | 870.22 K | $4.79 B |
| 02/11/2026 | $33.90 | $33.63 (-0.8%) | $34.34 | $33.35 | 682.00 K | $4.81 B |
| 02/10/2026 | $34.35 | $33.67 (-1.98%) | $34.72 | $33.62 | 623.12 K | $4.82 B |
| 02/09/2026 | $34.60 | $34.54 (-0.17%) | $34.90 | $34.35 | 535.92 K | $4.94 B |
| 02/06/2026 | $34.47 | $34.78 (0.9%) | $35.00 | $34.35 | 970.62 K | $4.98 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.
