Skip to main content
FFIN logo

First Financial Bankshares, Inc.

FFINNASDAQFinancialsBanks - Regional

$30.20Today:- (-)1Y −4.77%

As of Oct 27, 2026 close

Market cap
$4.34B
P/E (TTM)
16.13
Forward P/E
14.78
Dividend yield
2.70%
52-week range
$28.12$36.52
Volume (live)
-
Avg. volume (3M)
1.07M

First Financial Bankshares (FFIN) Historical Stock Prices

Analyze First Financial Bankshares (FFIN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

First Financial Bankshares (FFIN) Interactive Price Chart

Interactive historical price chart showing First Financial Bankshares stock price movements and trends across multiple time periods.

Loading chart...

FFIN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FFIN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202630.1430.2829.8930.2030.201.22M
Oct 26, 202630.2830.4929.9630.0030.00990.06K
Oct 23, 202630.1330.4829.9830.1730.171.18M
Oct 22, 202629.7530.4529.5230.3330.331.40M
Oct 21, 202630.2630.4229.5729.7729.771.13M
Oct 20, 202630.0130.7930.0130.1930.191.22M
Oct 19, 202630.4030.8029.7729.9429.941.34M
Oct 16, 202631.6832.0630.3930.4730.472.78M
Oct 15, 202631.0531.6731.0031.5931.59802.48K
Oct 14, 202630.5130.9130.2630.8930.891.32M
Oct 13, 202631.0331.1230.6030.8130.811.08M
Oct 12, 202630.7731.2030.7730.7930.79814.32K
Oct 9, 202631.2831.3730.7630.7730.771.01M
Oct 8, 202631.3931.6531.1331.4331.431.17M
Oct 7, 202631.6331.7631.2131.3931.39639.45K
Oct 6, 202632.1432.2931.8231.9231.92641.71K
Oct 5, 202632.1332.2031.7332.0332.031.01M
Oct 2, 202632.0332.4531.9832.1532.15849.47K
Oct 1, 202631.5632.1331.0531.7531.751.06M
Sep 30, 202631.7732.1031.4031.7431.741.04M
Sep 29, 202632.0332.1931.5431.7331.731.07M
Sep 28, 202632.3132.3631.9332.0532.05780.96K
Sep 25, 202632.1832.5932.1832.4532.45844.85K
Sep 24, 202632.1432.2331.6732.1732.17836.70K
Sep 23, 202632.3132.4231.9131.9231.92772.84K
Sep 22, 202633.2733.2732.2632.3132.311.16M
Sep 21, 202632.8833.1132.6932.7432.74508.53K
Sep 18, 202632.8432.9332.5232.8132.811.54M
Sep 17, 202633.6633.6632.8432.8432.84630.99K
Sep 16, 202633.5133.7232.6333.3233.321.26M
Sep 15, 202633.2533.6533.2533.6333.63931.26K
Sep 14, 202632.9733.4432.8533.2633.26827.49K
Sep 11, 202633.3833.4532.8333.1632.94675.34K
Sep 10, 202632.6833.0832.3233.0632.84620.56K
Sep 9, 202632.6632.9832.5232.6932.47641.32K
Sep 8, 202633.2233.4133.0533.1132.89589.77K
Sep 4, 202633.1133.6533.1133.4433.22431.01K
Sep 3, 202633.3633.6733.1933.3433.12501.80K
Sep 2, 202632.7733.5232.7733.2233.00776.31K
Sep 1, 202633.1933.3032.5632.6032.38545.55K
Aug 31, 202633.3633.3633.0633.2333.01605.73K
Aug 28, 202633.1933.5033.0833.3933.17635.20K
Aug 27, 202633.3433.6532.8433.0732.85567.25K
Aug 26, 202633.8533.9833.5733.6733.45499.69K
Aug 25, 202633.9734.0833.5333.7133.49543.00K
Aug 24, 202634.2134.5133.9133.9633.73521.78K
Aug 21, 202634.4734.6933.9834.1333.90760.47K
Aug 20, 202634.0434.4033.8734.2334.00789.47K
Aug 19, 202634.7834.7833.9734.1233.89721.79K
Aug 18, 202634.9334.9334.4734.6334.40580.87K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.