5 DAY PERFORMANCE
-7.86%
1 MONTH PERFORMANCE
-11.34%
3 MONTH PERFORMANCE
-8.55%
6 MONTH PERFORMANCE
+4.53%
YEAR-TO-DATE PERFORMANCE
+1.31%
1 YEAR PERFORMANCE
-11.83%
First Financial Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
