Free Trial

First Financial Bankshares (FFIN) Stock Chart & Stock Price History

→ What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad)
Free FFIN Stock Alerts
$29.98
+0.14 (+0.47%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

First Financial Bankshares Stock Price Performance

5 Day
Performance
-0.56%
1 Month
Performance
-1.99%
3 Month
Performance
-2.41%
6 Month
Performance
+8.15%
Year-To-Date
Performance
-1.06%
1 Year
Performance
+5.94%
Receive FFIN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Financial Bankshares and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

FFIN Stock Chart for Sunday, June, 2, 2024

FFIN Chart by TradingView

First Financial Bankshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$29.84$29.98
+0.47%		$30.18$29.80925,740 shs$4.28 billion
05/30/2024$29.32$29.84
+1.77%		$30.13$29.55299,934 shs$4.26 billion
05/29/2024$30.15$29.32
-2.75%		$29.52$29.28336,945 shs$4.19 billion
05/28/2024$30.01$30.15
+0.47%		$30.63$30.00427,095 shs$4.31 billion
05/27/2024$30.01$30.01$30.02$29.61341,100 shs$4.29 billion
05/24/2024$29.61$30.01
+1.35%		$30.01$29.61339,952 shs$4.29 billion
05/23/2024$30.29$29.61
-2.24%		$30.34$29.33334,770 shs$4.23 billion
05/22/2024$31.13$30.29
-2.70%		$31.11$30.13409,730 shs$4.33 billion
05/21/2024$31.46$31.13
-1.05%		$31.74$31.10359,864 shs$4.45 billion
05/20/2024$31.78$31.46
-1.01%		$31.93$31.37311,421 shs$4.49 billion
05/17/2024$31.10$31.78
+2.19%		$31.79$31.27483,255 shs$4.54 billion
05/16/2024$31.47$31.10
-1.18%		$31.56$31.08356,587 shs$4.44 billion
05/15/2024$31.82$31.47
-1.10%		$32.30$31.16480,450 shs$4.50 billion
05/14/2024$31.14$31.82
+2.18%		$31.93$31.17512,597 shs$4.55 billion
05/13/2024$30.87$31.14
+0.87%		$31.23$30.98313,799 shs$4.45 billion
05/10/2024$31.07$30.87
-0.64%		$31.08$30.69254,199 shs$4.41 billion
05/09/2024$30.87$31.07
+0.65%		$31.15$30.76287,738 shs$4.44 billion
05/08/2024$31.08$30.87
-0.68%		$30.97$30.67288,048 shs$4.41 billion
05/07/2024$30.76$31.08
+1.04%		$31.39$30.84581,641 shs$4.44 billion
05/06/2024$30.76$30.76$31.15$30.75436,883 shs$4.39 billion
05/03/2024$30.59$30.76
+0.56%		$31.21$30.54262,196 shs$4.39 billion
05/02/2024$30.02$30.59
+1.90%		$30.64$30.13351,042 shs$4.37 billion
05/01/2024$29.56$30.02
+1.56%		$30.75$29.73435,505 shs$4.29 billion
04/30/2024$29.71$29.56
-0.50%		$29.91$29.46389,189 shs$4.22 billion
04/29/2024$30.36$29.71
-2.14%		$30.53$29.60536,814 shs$4.24 billion
04/26/2024$30.41$30.36
-0.16%		$30.75$30.18383,718 shs$4.33 billion
04/25/2024$30.48$30.41
-0.23%		$30.47$29.64431,691 shs$4.34 billion
04/24/2024$30.51$30.48
-0.10%		$30.57$30.00384,527 shs$4.35 billion
04/23/2024$30.42$30.51
+0.30%		$30.88$30.37393,865 shs$4.36 billion
04/22/2024$30.01$30.42
+1.37%		$30.55$29.71477,290 shs$4.34 billion
04/19/2024$28.80$30.01
+4.20%		$30.09$28.451.11 million shs$4.28 billion
04/18/2024$28.65$28.80
+0.52%		$29.08$28.40710,649 shs$4.11 billion
04/17/2024$29.02$28.65
-1.27%		$29.47$28.63438,488 shs$4.09 billion
04/16/2024$29.31$29.02
-0.99%		$29.35$28.79407,809 shs$4.14 billion
04/15/2024$29.68$29.31
-1.25%		$30.01$28.94472,968 shs$4.18 billion
04/12/2024$30.21$29.68
-1.75%		$30.07$29.53318,282 shs$4.24 billion
04/11/2024$29.92$30.21
+0.97%		$30.60$29.70418,719 shs$4.31 billion
04/10/2024$31.98$29.92
-6.44%		$31.15$29.52644,055 shs$4.27 billion
04/09/2024$31.63$31.98
+1.11%		$32.27$31.73285,015 shs$4.57 billion
04/08/2024$31.44$31.63
+0.60%		$31.92$31.60268,559 shs$4.52 billion
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$31.57$31.44
-0.41%		$31.71$31.18297,315 shs$4.49 billion
04/04/2024$31.26$31.57
+0.99%		$32.22$31.45382,453 shs$4.51 billion
04/03/2024$31.20$31.26
+0.19%		$31.49$30.97337,994 shs$4.46 billion
04/02/2024$32.26$31.20
-3.29%		$32.09$31.16437,495 shs$4.45 billion
04/01/2024$32.81$32.26
-1.68%		$32.73$31.80496,811 shs$4.61 billion
03/29/2024$32.81$32.81$32.94$32.25690,602 shs$4.68 billion
03/28/2024$32.55$32.81
+0.80%		$32.94$32.25690,498 shs$4.68 billion
03/27/2024$30.98$32.55
+5.07%		$32.60$31.18491,644 shs$4.65 billion
03/26/2024$31.08$30.98
-0.32%		$31.40$30.82357,025 shs$4.42 billion
03/25/2024$31.11$31.08
-0.10%		$31.58$31.00370,413 shs$4.44 billion
03/22/2024$31.43$31.11
-1.02%		$31.56$30.65476,939 shs$4.44 billion
03/21/2024$31.10$31.43
+1.06%		$31.78$31.20384,586 shs$4.49 billion
03/20/2024$30.10$31.10
+3.32%		$31.45$29.94423,239 shs$4.44 billion
03/19/2024$29.98$30.10
+0.40%		$30.51$29.91392,028 shs$4.30 billion
03/18/2024$30.33$29.98
-1.15%		$30.64$29.95421,781 shs$4.28 billion
03/15/2024$30.10$30.33
+0.76%		$30.62$29.921.79 million shs$4.33 billion
03/14/2024$31.40$30.10
-4.14%		$31.21$29.85501,953 shs$4.30 billion
03/13/2024$31.64$31.40
-0.76%		$32.02$31.19345,103 shs$4.48 billion
03/12/2024$32.14$31.64
-1.56%		$31.99$31.39429,347 shs$4.52 billion
03/11/2024$32.57$32.14
-1.32%		$32.60$32.10266,811 shs$4.59 billion
03/08/2024$32.53$32.57
+0.12%		$33.15$32.57299,207 shs$4.65 billion
03/07/2024$32.28$32.53
+0.77%		$32.97$32.29420,136 shs$4.64 billion
03/06/2024$32.36$32.28
-0.25%		$33.03$31.65443,630 shs$4.61 billion
03/05/2024$30.90$32.36
+4.72%		$32.44$30.73585,433 shs$4.62 billion
03/04/2024$30.72$30.90
+0.59%		$31.29$30.70345,014 shs$4.41 billion
03/01/2024$30.94$30.72
-0.71%		$30.96$30.29433,909 shs$4.39 billion

Related Companies:
This page (NASDAQ:FFIN) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders