First Financial Bankshares, Inc. - Common Stock (FFIN)

Historical Prices For First Financial Bankshares, Inc. - Common Stock (FFIN)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	32.15	32.17	31.61	31.85	612,508	31.85
10/22/2025	32.24	32.75	31.77	32.17	446,037	32.17
10/21/2025	32.08	32.24	31.93	32.17	344,796	32.17
10/20/2025	31.68	32.32	31.56	32.24	449,882	32.24
10/17/2025	31.53	31.70	31.28	31.53	577,794	31.53
10/16/2025	32.64	32.88	31.11	31.34	1,017,143	31.34
10/15/2025	33.64	33.76	32.73	32.83	481,847	32.83
10/14/2025	32.50	33.91	32.48	33.69	490,583	33.69
10/13/2025	32.37	32.88	32.15	32.82	439,014	32.82
10/10/2025	33.74	33.96	32.04	32.11	595,177	32.11
10/09/2025	33.36	33.77	33.03	33.74	492,336	33.74
10/08/2025	33.59	33.60	33.02	33.39	366,249	33.39
10/07/2025	33.62	34.01	33.26	33.37	562,810	33.37
10/06/2025	33.71	34.11	33.28	33.63	469,067	33.63
10/03/2025	33.47	33.95	33.38	33.50	482,740	33.50
10/02/2025	33.47	33.70	33.17	33.38	475,083	33.38
10/01/2025	33.60	33.91	33.15	33.64	439,402	33.64
9/30/2025	33.72	33.93	33.27	33.65	488,649	33.65
9/29/2025	34.16	34.16	33.64	33.77	411,673	33.77
9/26/2025	33.97	34.35	33.82	34.11	362,177	34.11
9/25/2025	34.17	34.22	33.88	34.02	348,216	34.02
9/24/2025	34.39	34.53	34.02	34.23	471,458	34.23
9/23/2025	34.42	34.89	34.30	34.38	437,713	34.38
9/22/2025	34.63	34.93	34.23	34.32	429,516	34.32
9/19/2025	35.67	35.67	34.80	34.87	1,480,699	34.87
9/18/2025	35.39	35.87	34.95	35.82	596,746	35.82
9/17/2025	35.20	36.11	34.83	35.00	550,109	35.00
9/16/2025	35.42	35.48	34.77	35.03	472,877	35.03
9/15/2025	35.97	35.97	35.34	35.43	350,019	35.43
9/12/2025	36.01	36.30	35.74	36.02	417,607	35.83
9/11/2025	35.97	36.17	35.30	36.10	765,877	35.91
9/10/2025	35.92	36.32	35.87	36.05	462,522	35.86
9/09/2025	36.53	36.70	35.90	36.08	356,724	35.89
9/08/2025	36.77	37.35	36.19	36.74	345,228	36.55
9/05/2025	37.40	37.83	36.65	36.73	443,902	36.54
9/04/2025	36.89	37.26	36.63	37.24	462,321	37.04
9/03/2025	36.51	37.03	36.23	36.61	355,095	36.42
9/02/2025	36.74	37.01	36.38	36.75	462,639	36.56
8/29/2025	37.49	37.70	37.06	37.17	448,813	36.97
8/28/2025	38.12	38.12	37.22	37.37	426,682	37.17
8/27/2025	37.41	38.09	37.41	37.98	779,761	37.78
8/26/2025	36.85	37.90	36.33	37.63	677,586	37.43
8/25/2025	37.31	37.59	36.81	36.85	367,066	36.66
8/22/2025	36.01	37.76	35.74	37.64	681,134	37.44
8/21/2025	35.55	35.98	35.42	35.77	357,556	35.58
8/20/2025	35.88	35.99	35.50	35.74	370,727	35.55
8/19/2025	35.54	36.20	35.54	35.77	422,215	35.58
8/18/2025	35.31	36.05	35.10	35.63	710,611	35.44
8/15/2025	36.55	36.80	35.38	35.38	917,055	35.19
8/14/2025	35.48	36.50	33.52	36.43	1,024,767	36.24
8/13/2025	35.26	36.06	35.06	36.01	614,502	35.82
8/12/2025	34.19	35.05	33.95	35.04	397,204	34.86
8/11/2025	34.10	34.20	33.66	33.90	427,789	33.72
8/08/2025	33.90	34.06	33.54	34.04	321,101	33.86
8/07/2025	34.23	34.26	33.56	33.62	513,588	33.44
8/06/2025	34.33	34.34	33.95	34.01	330,912	33.83
8/05/2025	34.50	34.50	33.59	34.31	712,257	34.13
8/04/2025	34.20	34.45	34.02	34.38	706,200	34.20
8/01/2025	34.36	34.91	33.53	34.05	813,398	33.87
7/31/2025	34.77	34.99	34.43	34.62	488,808	34.44
7/30/2025	36.02	36.18	34.92	35.11	373,395	34.92
7/29/2025	36.73	36.73	35.84	35.89	394,472	35.70
7/28/2025	36.36	36.44	36.04	36.38	382,587	36.19
7/25/2025	36.85	36.85	36.13	36.45	436,188	36.26
7/24/2025	36.78	37.04	36.47	36.86	780,090	36.67