First Financial Bankshares Inc (FFIN) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	31.68	32.07	30.40	30.47	-3.55%	2,776,000
2026-10-15	31.05	31.67	31.00	31.59	+2.27%	802,500
2026-10-14	30.51	30.91	30.26	30.89	+0.26%	1,315,600
2026-10-13	31.03	31.12	30.60	30.81	+0.06%	1,078,300
2026-10-12	30.77	31.20	30.77	30.79	+0.06%	814,900
2026-10-09	31.28	31.37	30.76	30.77	-2.10%	1,013,100
2026-10-08	31.39	31.65	31.13	31.43	+0.13%	1,169,200
2026-10-07	31.63	31.76	31.21	31.39	-1.66%	639,400
2026-10-06	32.14	32.29	31.82	31.92	-0.34%	648,200
2026-10-05	32.13	32.20	31.73	32.03	-0.37%	1,009,600
2026-10-02	32.03	32.45	31.98	32.15	+1.26%	849,500
2026-10-01	31.56	32.13	31.05	31.75	+0.03%	1,062,800
2026-09-30	31.77	32.10	31.40	31.74	+0.03%	1,039,500
2026-09-29	32.03	32.19	31.54	31.73	-1.00%	1,068,200
2026-09-28	32.31	32.36	31.93	32.05	-1.23%	781,000
2026-09-25	32.18	32.59	32.18	32.45	+0.87%	844,800
2026-09-24	32.14	32.23	31.67	32.17	+0.78%	836,700
2026-09-23	32.31	32.43	31.92	31.92	-1.21%	772,800
2026-09-22	33.27	33.27	32.26	32.31	-1.31%	1,158,400
2026-09-21	32.88	33.11	32.69	32.74	-0.21%	508,500
2026-09-18	32.84	32.93	32.52	32.81	-0.09%	1,543,100
2026-09-17	33.66	33.66	32.84	32.84	-1.44%	631,000
2026-09-16	33.51	33.72	32.63	33.32	-0.92%	1,256,400
2026-09-15	33.25	33.65	33.25	33.63	+1.11%	931,300
2026-09-14	32.97	33.44	32.85	33.26	+0.30%	827,500
2026-09-11	33.38	33.45	32.83	33.16	+0.30%	675,300
2026-09-10	32.68	33.08	32.32	33.06	+1.13%	620,600
2026-09-09	32.66	32.98	32.52	32.69	-1.27%	641,300
2026-09-08	33.22	33.41	33.05	33.11	-0.99%	589,800
2026-09-04	33.11	33.65	33.11	33.44	+0.30%	431,000
2026-09-03	33.36	33.67	33.19	33.34	+0.36%	501,800
2026-09-02	32.77	33.52	32.77	33.22	+1.90%	776,300
2026-09-01	33.19	33.30	32.56	32.60	-1.90%	545,600
2026-08-31	33.36	33.36	33.06	33.23	-0.48%	605,700
2026-08-28	33.19	33.50	33.08	33.39	+0.97%	635,200
2026-08-27	33.34	33.65	32.84	33.07	-1.78%	567,300
2026-08-26	33.85	33.98	33.57	33.67	-0.12%	499,700
2026-08-25	33.97	34.08	33.53	33.71	-0.74%	543,000
2026-08-24	34.21	34.51	33.91	33.96	-0.50%	521,800
2026-08-21	34.47	34.69	33.98	34.13	-0.29%	760,500
2026-08-20	34.04	34.40	33.87	34.23	+0.32%	789,500
2026-08-19	34.78	34.78	33.97	34.12	-1.47%	721,800
2026-08-18	34.93	34.93	34.47	34.63	-0.66%	580,900
2026-08-17	35.10	35.33	34.81	34.86	-1.19%	762,300
2026-08-14	35.02	35.36	34.95	35.28	+0.43%	517,400
2026-08-13	35.14	35.32	35.05	35.13	+0.52%	478,300
2026-08-12	34.76	35.04	34.68	34.95	+0.43%	547,600
2026-08-11	34.45	34.96	34.45	34.80	+1.25%	571,200
2026-08-10	34.55	34.69	34.20	34.37	-0.87%	596,200
2026-08-07	34.52	34.76	34.35	34.67	-0.12%	593,300
2026-08-06	35.56	35.62	34.68	34.71	-1.70%	478,100
2026-08-05	35.76	35.76	35.21	35.31	-0.62%	689,000
2026-08-04	35.40	35.71	35.20	35.53	+0.31%	774,300
2026-08-03	35.42	35.75	35.20	35.42	+0.80%	777,500
2026-07-31	35.26	35.29	34.75	35.14	+0.63%	812,300
2026-07-30	35.31	35.57	34.90	34.92	-0.91%	632,700
2026-07-29	35.03	35.48	35.01	35.24	+0.09%	852,900
2026-07-28	34.84	35.27	34.74	35.21	+2.24%	906,900
2026-07-27	34.85	35.02	34.42	34.44	-0.69%	576,800
2026-07-24	34.67	35.12	34.51	34.68	+0.52%	677,600
2026-07-23	34.48	34.52	33.94	34.50	-0.52%	848,900
2026-07-22	34.86	34.86	34.43	34.68	-0.29%	727,900
2026-07-21	34.66	34.94	34.33	34.78	-0.29%	878,800
2026-07-20	35.32	35.34	34.59	34.88	-1.25%	817,300
2026-07-17	36.29	36.36	35.16	35.32	-3.23%	1,291,900
2026-07-16	35.35	36.52	35.14	36.50	+3.63%	1,143,000
2026-07-15	34.74	35.42	34.73	35.22	+1.67%	795,300
2026-07-14	34.69	34.87	34.41	34.64	-0.23%	680,000
2026-07-13	34.70	34.87	34.50	34.72	+0.46%	657,100
2026-07-10	34.74	34.84	34.29	34.56	-0.20%	621,800
2026-07-09	34.00	34.74	34.00	34.63	+1.91%	693,100
2026-07-08	34.25	34.58	33.90	33.98	-1.99%	1,008,300
2026-07-07	34.91	35.18	34.64	34.67	-0.23%	726,100
2026-07-06	34.80	35.10	34.67	34.75	-0.37%	588,000
2026-07-02	35.68	35.77	34.65	34.88	-1.61%	947,800
2026-07-01	34.67	35.58	34.50	35.45	+2.46%	993,800
2026-06-30	34.48	34.82	34.22	34.60	+0.35%	935,800
2026-06-29	34.97	35.12	34.29	34.48	-2.16%	1,219,200
2026-06-26	35.14	35.42	34.95	35.24	+0.86%	4,501,200
2026-06-25	34.30	35.31	33.70	34.94	+2.64%	1,300,200
2026-06-24	33.51	34.11	33.51	34.04	+1.61%	1,127,700
2026-06-23	33.00	33.57	32.87	33.50	+1.24%	881,100
2026-06-22	32.77	33.39	32.77	33.09	+0.95%	662,400
2026-06-18	32.86	33.09	32.69	32.78	+0.64%	1,977,000
2026-06-17	33.20	33.48	32.27	32.57	-2.46%	1,163,700
2026-06-16	33.41	33.66	33.24	33.39	+0.12%	942,900
2026-06-15	33.79	34.08	33.11	33.35	-0.89%	897,500
2026-06-12	33.16	33.66	33.16	33.65	+1.05%	665,800
2026-06-11	33.45	33.49	32.96	33.30	+0.27%	768,300
2026-06-10	33.34	33.62	33.05	33.21	+0.27%	1,115,200
2026-06-09	32.90	33.71	32.90	33.12	+1.35%	976,200
2026-06-08	32.58	32.93	32.54	32.68	+0.62%	761,800
2026-06-05	32.43	32.77	32.36	32.48	+0.40%	878,500
2026-06-04	32.11	32.75	32.03	32.35	+2.02%	1,258,300
2026-06-03	32.41	32.43	31.70	31.71	-2.85%	906,300
2026-06-02	32.02	32.86	31.93	32.64	+1.46%	906,400
2026-06-01	32.42	32.50	31.77	32.17	-1.56%	985,800
2026-05-29	32.53	32.83	32.46	32.68	-0.06%	838,200
2026-05-28	32.30	32.72	32.12	32.70	+0.71%	713,000
2026-05-27	32.80	32.86	32.30	32.47	-0.52%	738,700
2026-05-26	32.29	32.74	32.29	32.64	+1.24%	775,700
2026-05-22	32.25	32.68	32.00	32.24	+0.16%	578,000
2026-05-21	31.86	32.29	31.60	32.19	+0.28%	650,400
2026-05-20	31.54	32.32	31.42	32.10	+1.55%	782,400
2026-05-19	31.68	31.71	31.27	31.61	-0.44%	544,800
2026-05-18	31.20	31.88	31.06	31.75	+2.09%	648,800
2026-05-15	31.40	31.65	30.89	31.10	-0.96%	993,000
2026-05-14	31.57	31.90	31.34	31.40	+0.29%	692,800
2026-05-13	31.46	31.83	31.09	31.31	-1.23%	723,500
2026-05-12	31.62	31.91	30.89	31.70	+0.70%	819,600
2026-05-11	32.38	32.42	31.32	31.48	-2.42%	700,200
2026-05-08	32.34	32.65	32.09	32.26	-0.40%	609,800
2026-05-07	32.73	32.90	32.36	32.39	-0.64%	696,900
2026-05-06	32.56	32.96	32.54	32.60	+1.18%	914,900
2026-05-05	31.83	32.31	31.77	32.22	+1.35%	558,600
2026-05-04	32.21	32.46	31.68	31.79	-2.36%	674,500
2026-05-01	32.31	32.75	31.93	32.56	+0.90%	1,025,500
2026-04-30	31.73	32.47	31.60	32.27	+1.35%	610,200
2026-04-29	32.34	32.57	31.79	31.84	-2.57%	738,700
2026-04-28	32.60	32.84	32.47	32.68	+0.77%	705,800
2026-04-27	31.89	32.70	31.89	32.43	+1.47%	624,300
2026-04-24	32.29	32.59	31.85	31.96	-1.39%	562,100
2026-04-23	32.04	32.45	31.75	32.41	+1.31%	508,400
2026-04-22	32.43	32.49	31.80	31.99	-0.84%	652,400
2026-04-21	32.60	32.94	32.18	32.26	-1.16%	916,700
2026-04-20	32.41	32.85	31.92	32.64	+0.52%	715,800
2026-04-17	32.26	33.00	31.61	32.47	+4.88%	885,100
2026-04-16	30.99	31.14	30.79	30.96	-0.58%	674,500
2026-04-15	31.37	31.54	30.14	31.14	-0.83%	660,200
2026-04-14	31.26	31.45	30.13	31.40	-0.10%	637,800
2026-04-13	31.07	31.52	30.83	31.43	+0.87%	584,500
2026-04-10	31.53	31.64	31.08	31.16	-1.64%	458,300
2026-04-09	30.96	31.79	30.85	31.68	+1.51%	602,800
2026-04-08	31.23	31.68	31.15	31.21	+2.26%	796,800
2026-04-07	30.32	30.76	30.24	30.52	+0.43%	636,000
2026-04-06	29.80	30.45	29.75	30.39	+1.37%	502,500
2026-04-02	29.62	30.02	29.38	29.98	+0.44%	593,200
2026-04-01	29.60	30.10	29.50	29.85	+1.36%	566,500
2026-03-31	29.65	29.76	29.10	29.45	+1.10%	1,014,400
2026-03-30	29.11	29.40	29.02	29.13	+0.48%	557,800
2026-03-27	29.31	29.45	28.97	28.99	-1.83%	613,300
2026-03-26	29.16	29.55	29.16	29.53	+0.48%	621,800
2026-03-25	29.85	29.95	29.19	29.39	-0.54%	517,300
2026-03-24	29.21	29.98	29.21	29.55	+0.03%	683,800
2026-03-23	29.72	30.21	29.31	29.54	+2.04%	917,900
2026-03-20	28.60	29.06	28.40	28.95	+1.05%	2,125,500
2026-03-19	28.52	28.86	28.12	28.65	+0.21%	670,700
2026-03-18	29.06	29.27	28.52	28.59	-2.52%	901,100
2026-03-17	29.84	29.95	28.98	29.33	-0.54%	849,000
2026-03-16	29.79	29.96	29.46	29.49	-0.24%	727,200
2026-03-13	29.58	29.94	29.01	29.56	-0.17%	750,500
2026-03-12	29.03	29.92	28.54	29.61	-0.90%	917,800
2026-03-11	29.98	30.35	29.66	29.88	-1.68%	877,300
2026-03-10	30.18	31.04	29.87	30.39	+0.43%	801,100
2026-03-09	29.71	30.41	29.11	30.26	+0.60%	1,061,800
2026-03-06	29.44	30.15	28.89	30.08	-0.73%	972,000
2026-03-05	30.04	30.45	29.85	30.30	-0.59%	786,300
2026-03-04	30.64	30.82	30.24	30.48	+0.46%	836,400
2026-03-03	30.12	30.75	29.55	30.34	-1.72%	1,149,500
2026-03-02	30.45	31.97	30.03	30.87	-0.19%	1,924,600
2026-02-27	32.70	32.71	30.90	30.93	-7.53%	1,382,400
2026-02-26	32.89	33.57	32.62	33.45	+2.17%	800,200
2026-02-25	32.45	32.86	32.16	32.74	+1.61%	449,300
2026-02-24	32.06	32.45	31.68	32.22	+0.75%	472,600
2026-02-23	33.31	33.45	31.84	31.98	-4.05%	667,300
2026-02-20	33.06	33.71	32.53	33.33	+0.69%	888,500
2026-02-19	32.72	33.14	32.63	33.10	+0.39%	474,400
2026-02-18	33.29	33.99	32.86	32.97	-1.43%	498,500
2026-02-17	33.60	34.04	33.18	33.45	-0.09%	682,500
2026-02-13	33.44	33.72	33.04	33.48	+0.12%	468,100
2026-02-12	33.95	34.60	33.06	33.44	-0.56%	870,200
2026-02-11	33.90	34.34	33.35	33.63	-0.12%	682,000
2026-02-10	34.35	34.72	33.62	33.67	-2.52%	623,100
2026-02-09	34.60	34.90	34.35	34.54	-0.69%	535,900
2026-02-06	34.47	35.00	34.35	34.78	+1.64%	970,600
2026-02-05	34.16	34.64	33.90	34.22	+0.18%	776,400
2026-02-04	33.58	34.43	32.00	34.16	+2.61%	728,000
2026-02-03	32.26	33.55	32.25	33.29	+2.72%	1,152,000
2026-02-02	31.84	32.76	31.69	32.41	+1.85%	846,500
2026-01-30	31.53	31.96	31.22	31.82	+0.22%	2,514,000
2026-01-29	31.44	31.81	31.21	31.75	+1.37%	923,900
2026-01-28	31.92	31.94	31.21	31.32	-1.63%	792,600
2026-01-27	32.21	32.44	31.82	31.84	-0.66%	718,400
2026-01-26	32.71	33.66	31.80	32.05	-2.14%	1,165,100
2026-01-23	33.40	34.38	32.57	32.75	-2.82%	892,600
2026-01-22	33.82	34.57	33.21	33.70	-0.33%	956,500
2026-01-21	32.54	33.90	32.45	33.81	+4.58%	824,400
2026-01-20	31.99	32.59	31.76	32.33	-0.65%	511,700
2026-01-16	32.61	32.84	31.84	32.54	-0.34%	686,600
2026-01-15	32.05	32.97	32.05	32.65	+1.59%	608,800
2026-01-14	31.77	32.43	31.66	32.14	+1.16%	742,500
2026-01-13	31.52	31.91	31.47	31.77	+0.79%	760,700
2026-01-12	31.21	31.55	31.15	31.52	-0.16%	585,800
2026-01-09	32.02	32.34	31.46	31.57	-1.59%	696,500
2026-01-08	30.82	32.33	30.82	32.08	+3.45%	722,400
2026-01-07	31.39	31.56	30.67	31.01	-1.02%	626,800
2026-01-06	30.52	31.52	30.49	31.33	+1.82%	812,900
2026-01-05	29.90	31.20	29.64	30.77	+2.50%	1,078,700
2026-01-02	29.91	30.26	29.44	30.02	+0.50%	960,600
2025-12-31	30.30	30.41	29.84	29.87	-1.61%	807,700
2025-12-30	30.46	30.55	30.29	30.36	-0.52%	670,000
2025-12-29	30.94	31.00	30.45	30.52	-1.07%	588,900
2025-12-26	30.89	30.97	30.63	30.85	-0.03%	510,600
2025-12-24	30.92	31.02	30.81	30.86	-0.32%	272,900
2025-12-23	31.02	31.38	30.90	30.96	-0.64%	657,200
2025-12-22	31.03	31.49	30.93	31.16	+0.32%	608,900
2025-12-19	31.15	31.29	30.61	31.06	-0.54%	2,290,900
2025-12-18	31.50	31.69	31.10	31.23	-0.19%	888,400
2025-12-17	31.41	31.82	31.26	31.29	-0.64%	775,200
2025-12-16	31.49	31.62	31.26	31.49	+0.38%	1,291,200
2025-12-15	31.68	31.89	31.11	31.37	-0.70%	944,300
2025-12-12	31.90	31.96	31.49	31.59	-0.50%	1,049,000
2025-12-11	31.70	32.10	31.70	31.75	+0.25%	909,600
2025-12-10	31.04	31.86	31.01	31.67	+1.93%	1,687,200
2025-12-09	31.18	31.50	31.02	31.07	-0.19%	695,900
2025-12-08	31.07	31.53	30.92	31.13	+0.23%	916,300
2025-12-05	31.56	31.59	31.05	31.06	-1.74%	700,200
2025-12-04	31.60	31.85	31.49	31.61	-0.13%	922,100
2025-12-03	31.28	31.75	31.01	31.65	+1.67%	733,600
2025-12-02	31.74	31.78	31.09	31.13	-1.46%	586,400
2025-12-01	31.06	31.88	30.99	31.59	+1.12%	680,800
2025-11-28	31.23	31.43	31.17	31.24	+0.00%	312,700
2025-11-26	31.40	31.63	31.15	31.24	-1.30%	1,087,100
2025-11-25	31.20	31.83	30.90	31.65	+2.23%	567,100
2025-11-24	31.22	31.48	30.88	30.96	-1.28%	639,900
2025-11-21	30.25	31.55	30.23	31.36	+3.40%	670,500
2025-11-20	30.59	30.98	30.10	30.33	+0.43%	615,500
2025-11-19	30.21	30.52	30.01	30.20	-0.10%	415,700
2025-11-18	29.84	30.44	29.80	30.23	+1.24%	710,400
2025-11-17	31.01	31.16	29.80	29.86	-4.11%	566,500
2025-11-14	30.86	31.21	30.36	31.14	+0.55%	617,800
2025-11-13	31.16	31.58	30.85	30.97	-1.24%	457,000
2025-11-12	31.51	31.87	31.28	31.36	-0.25%	445,400
2025-11-11	31.43	31.62	31.07	31.44	+0.61%	484,100
2025-11-10	31.35	31.54	31.07	31.25	-0.32%	534,200
2025-11-07	30.75	31.38	30.68	31.35	+1.95%	530,800
2025-11-06	31.03	31.26	30.68	30.75	-1.51%	576,400
2025-11-05	30.65	31.40	30.60	31.22	+1.86%	541,300
2025-11-04	30.82	30.97	30.40	30.65	-0.87%	645,600
2025-11-03	30.68	30.97	30.25	30.92	+0.10%	714,900
2025-10-31	30.68	31.00	30.19	30.89	+0.62%	701,100
2025-10-30	30.51	31.28	30.51	30.70	+0.20%	914,200
2025-10-29	31.06	31.66	30.51	30.64	-2.23%	1,095,100
2025-10-28	31.31	31.56	30.95	31.34	+0.10%	481,400
2025-10-27	31.49	32.07	31.21	31.31	+0.61%	756,000
2025-10-24	31.26	31.75	30.50	31.12	-2.29%	906,300
2025-10-23	32.15	32.17	31.61	31.85	-0.99%	612,500
2025-10-22	32.24	32.75	31.77	32.17	+0.00%	446,000
2025-10-21	32.08	32.24	31.93	32.17	-0.22%	344,800
2025-10-20	31.68	32.32	31.56	32.24	+2.25%	449,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+5.37%). Worst month: Oct (-8.17%). Based on 2 years of daily data (2025–2026).

Jan+5.37%
Feb-1.31%
Mar-4.72%
Apr+1.00%
May+2.39%
Jun+4.91%
Jul-3.98%
Aug+1.49%
Sep-5.54%
Oct-8.17%
Nov+1.03%
Dec-5.44%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is First Financial Bankshares Inc's (FFIN) latest close?

30.47 on 2026-10-16, from the Closelook data lake's daily price record.

What is FFIN's 52-week high and low?

36.52 high and 28.12 low over the trailing 52 weeks, as of 2026-10-16.

What is First Financial Bankshares Inc's strongest and weakest month historically?

Historically, FFIN's strongest calendar month has been Jan (average +5.37%) and its weakest Oct (average -8.17%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.