New Zealand markets closed

First Financial Bankshares, Inc. (FFIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.36-0.14 (-0.49%)
At close: 04:00PM EDT
28.36 0.00 (0.00%)
After hours: 05:31PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202428.3528.4928.2528.3628.36617,400
24 Jun 202428.3028.7128.1028.5028.50914,300
21 Jun 202428.1428.3227.9828.0028.001,933,900
20 Jun 202427.8528.3327.8528.2128.21639,300
18 Jun 202428.1828.3328.0328.1028.10709,600
17 Jun 202427.7528.1927.6928.1428.14652,100
14 Jun 202427.8528.0627.6227.8227.82463,600
14 Jun 20240.18 Dividend
13 Jun 202428.6428.6428.2328.4528.27364,100
12 Jun 202429.0929.3328.5028.7528.57425,000
11 Jun 202428.0128.3527.7228.1627.98502,000
10 Jun 202428.6128.6128.1128.2828.10475,300
07 Jun 202428.6229.0228.5628.8428.66527,600
06 Jun 202428.7429.1028.5728.9228.74447,500
05 Jun 202429.1929.2228.6328.8628.68639,600
04 Jun 202429.0029.2028.9428.9728.79437,300
03 Jun 202430.4830.4829.2629.3229.13314,100
31 May 202429.9730.1929.8029.9829.79925,700
30 May 202429.7230.1329.5529.8429.65299,900
29 May 202429.5129.5229.1729.3229.13336,900
28 May 202430.3730.6330.0030.1529.96427,100
24 May 202429.8830.0229.6130.0129.82340,000
23 May 202430.2930.3429.3229.6129.42334,800
22 May 202430.9731.1130.1330.2930.10409,700
21 May 202431.3431.7431.1031.1330.93359,900
20 May 202431.6731.9331.3731.4631.26311,400
17 May 202431.3831.7931.2331.7831.58483,300
16 May 202431.4631.5631.0831.1030.90356,600
15 May 202432.2032.3031.1631.4731.27480,500
14 May 202431.5031.9331.1731.8231.62512,600
13 May 202431.2031.2330.9831.1430.94313,800
10 May 202431.0231.0830.6930.8730.67254,200
09 May 202430.9831.1530.7631.0730.87287,700
08 May 202430.6730.9730.6730.8730.67288,000
07 May 202430.9531.3930.8431.0830.88581,600
06 May 202430.9531.1530.7530.7630.57436,900
03 May 202431.2131.2130.5430.7630.57262,200
02 May 202430.5230.6430.1330.5930.40351,000
01 May 202429.7830.7529.7330.0229.83435,500
30 Apr 202429.5029.9329.4629.5629.37389,200
29 Apr 202430.4530.5329.6029.7129.52537,000
26 Apr 202430.3730.7530.1830.3630.17383,700
25 Apr 202430.2130.4729.6430.4130.22437,400
24 Apr 202430.1330.5729.9330.4830.29384,500
23 Apr 202430.3730.8830.3730.5130.32393,900
22 Apr 202429.9330.5529.7130.4230.23477,300
19 Apr 202428.5730.0928.4530.0129.821,110,500
18 Apr 202428.6729.0828.4028.8028.62710,600
17 Apr 202429.4029.4728.6328.6528.47438,500
16 Apr 202429.0029.3528.7729.0228.84407,800
15 Apr 202429.7330.0128.9329.3129.12473,000
12 Apr 202429.8330.0729.5329.6829.49318,300
11 Apr 202430.1830.6029.7030.2130.02419,400
10 Apr 202431.0031.1529.5229.9229.73644,100
09 Apr 202431.8432.2731.7331.9831.78285,000
08 Apr 202431.7631.9431.6031.6331.43268,600
05 Apr 202431.3431.7131.1831.4431.24297,300
04 Apr 202431.7632.2231.4531.5731.37382,500
03 Apr 202430.9731.4930.9731.2631.06338,400
02 Apr 202431.6932.0931.1631.2031.00458,300
01 Apr 202432.7332.7331.8032.2632.06496,800
28 Mar 202432.5432.9432.2532.8132.60690,500
27 Mar 202431.1932.6031.1832.5532.34491,600
26 Mar 202431.2731.4030.8230.9830.78357,000
25 Mar 202431.2331.5831.0031.0830.88370,400
22 Mar 202431.5631.5630.6531.1130.91476,900
21 Mar 202431.2031.7831.2031.4331.23385,000
20 Mar 202429.9431.4529.9431.1030.90423,200
19 Mar 202429.9130.5129.9130.1029.91392,000
18 Mar 202430.2930.6429.9529.9829.79421,800
15 Mar 202429.9230.6229.9230.3330.141,807,200
14 Mar 202431.2131.2129.8430.1029.91502,000
14 Mar 20240.18 Dividend
13 Mar 202431.5232.0231.1931.4031.02345,100
12 Mar 202431.8632.1631.3931.6431.26429,300
11 Mar 202432.5032.6032.1032.1431.75266,800
08 Mar 202433.1233.1532.5732.5732.18299,200
07 Mar 202432.7832.9732.2832.5332.14420,100
06 Mar 202432.4533.0331.6532.2831.89443,600
05 Mar 202430.7332.4430.7332.3631.97585,400
04 Mar 202430.7431.2930.7030.9030.53345,000
01 Mar 202430.6730.9830.2930.7230.35433,900
29 Feb 202430.8031.3530.6930.9430.57568,800
28 Feb 202430.4630.8230.2430.3429.98245,000
27 Feb 202430.9031.2330.4930.8330.46361,000
26 Feb 202431.0531.3830.5130.7330.36376,700
23 Feb 202431.2931.7831.0731.2930.91309,500
22 Feb 202431.4431.7531.1231.3330.95439,600
21 Feb 202431.6631.6631.2131.6231.24416,500
20 Feb 202431.3031.9931.1631.7831.40476,500
16 Feb 202431.8532.1731.4131.8331.45627,800
15 Feb 202431.2932.2830.8932.0531.66538,800
14 Feb 202430.6131.0230.2330.9530.58423,500
13 Feb 202430.7431.3329.6630.2029.84787,900
12 Feb 202431.6232.4731.6231.9331.55489,500
09 Feb 202431.2831.7330.8731.6431.26454,200
08 Feb 202430.5131.1930.5131.1830.81483,400
07 Feb 202430.7431.1529.9430.6630.29493,000
06 Feb 202430.7231.1430.4630.6630.29466,100
05 Feb 202431.0431.1730.3630.8130.44564,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...