First Financial Bankshare... (FFIN)
NASDAQ: FFIN
· Real-Time Price · USD
33.50
0.12 (0.36%)
At close: Oct 03, 2025, 3:59 PM
33.50
0.00%
After-hours: Oct 03, 2025, 04:20 PM EDT
FFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 33.47 | 33.95 | 33.38 | 33.50 | 33.50 | 0.36% | 470,785 |
| Oct 2, 2025 | 33.47 | 33.70 | 33.17 | 33.38 | 33.38 | -0.77% | 475,100 |
| Oct 1, 2025 | 33.60 | 33.91 | 33.15 | 33.64 | 33.64 | -0.03% | 439,402 |
| Sep 30, 2025 | 33.72 | 33.93 | 33.27 | 33.65 | 33.65 | -0.36% | 488,649 |
| Sep 29, 2025 | 34.16 | 34.16 | 33.64 | 33.77 | 33.77 | -1.00% | 411,700 |
| Sep 26, 2025 | 33.98 | 34.35 | 33.82 | 34.11 | 34.11 | 0.26% | 337,300 |
| Sep 25, 2025 | 34.17 | 34.22 | 33.88 | 34.02 | 34.02 | -0.61% | 348,216 |
| Sep 24, 2025 | 34.39 | 34.53 | 34.02 | 34.23 | 34.23 | -0.44% | 471,500 |
| Sep 23, 2025 | 34.42 | 34.89 | 34.30 | 34.38 | 34.38 | 0.17% | 437,713 |
| Sep 22, 2025 | 34.63 | 34.93 | 34.23 | 34.32 | 34.32 | -1.58% | 429,518 |
| Sep 19, 2025 | 35.67 | 35.67 | 34.81 | 34.87 | 34.87 | -2.65% | 1,480,700 |
| Sep 18, 2025 | 35.39 | 35.87 | 34.96 | 35.82 | 35.82 | 2.34% | 596,746 |
| Sep 17, 2025 | 35.20 | 36.11 | 34.83 | 35.00 | 35.00 | -0.09% | 550,109 |
| Sep 16, 2025 | 35.42 | 35.48 | 34.77 | 35.03 | 35.03 | -1.13% | 472,900 |
| Sep 15, 2025 | 35.97 | 35.97 | 35.34 | 35.43 | 35.43 | -1.64% | 350,019 |
| Sep 12, 2025 | 36.01 | 36.30 | 35.74 | 36.02 | 35.83 | -0.22% | 417,607 |
| Sep 11, 2025 | 35.97 | 36.17 | 35.30 | 36.10 | 35.91 | 0.14% | 765,900 |
| Sep 10, 2025 | 35.92 | 36.32 | 35.87 | 36.05 | 35.86 | -0.08% | 462,522 |
| Sep 9, 2025 | 36.53 | 36.70 | 35.90 | 36.08 | 35.89 | -1.80% | 356,724 |
| Sep 8, 2025 | 36.77 | 37.35 | 36.19 | 36.74 | 36.55 | 0.03% | 344,836 |
Page 1 of 136