MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FFIN — First Financial Bankshares Inc
NasdaqFirst Financial Bankshares Inc
$32.15
+0.40(+1.26%)
- O
- 32.03
- H
- 32.45
- L
- 31.98
- V
- 849.47K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.15
Period Return-3.16%
Period High$38.74
Period Low$28.12
Avg Daily Volume705.4K
Total Trading Days365
FFIN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $32.03 | $32.45 | $31.98 | $32.15 | +$0.40 | +1.26% | 849,468 | $32.14 | $31.98 $32.45 |
| Oct 1, 2026 | $31.56 | $32.13 | $31.05 | $31.75 | +$0.01 | +0.03% | 1,062,807 | $31.60 | $31.05 $32.13 |
| Sep 30, 2026 | $31.77 | $32.10 | $31.40 | $31.74 | +$0.01 | +0.03% | 1,039,547 | $31.67 | $31.40 $32.10 |
| Sep 29, 2026 | $32.03 | $32.19 | $31.54 | $31.73 | $-0.32 | -1.00% | 1,068,232 | $31.72 | $31.54 $32.19 |
| Sep 28, 2026 | $32.31 | $32.36 | $31.93 | $32.05 | $-0.40 | -1.23% | 780,958 | $32.08 | $31.93 $32.36 |
| Sep 25, 2026 | $32.18 | $32.59 | $32.18 | $32.45 | +$0.28 | +0.87% | 844,848 | $32.44 | $32.18 $32.59 |
| Sep 24, 2026 | $32.14 | $32.23 | $31.67 | $32.17 | +$0.25 | +0.78% | 836,702 | $32.04 | $31.67 $32.23 |
| Sep 23, 2026 | $32.31 | $32.43 | $31.92 | $31.92 | $-0.39 | -1.21% | 772,836 | $32.12 | $31.92 $32.43 |
| Sep 22, 2026 | $33.27 | $33.27 | $32.26 | $32.31 | $-0.43 | -1.31% | 1,158,375 | $32.48 | $32.26 $33.27 |
| Sep 21, 2026 | $32.88 | $33.11 | $32.69 | $32.74 | $-0.07 | -0.21% | 508,535 | $32.79 | $32.69 $33.11 |
| Sep 18, 2026 | $32.84 | $32.93 | $32.52 | $32.81 | $-0.03 | -0.09% | 1,543,067 | $32.80 | $32.52 $32.93 |
| Sep 17, 2026 | $33.66 | $33.66 | $32.84 | $32.84 | $-0.48 | -1.44% | 630,989 | $33.06 | $32.84 $33.66 |
| Sep 16, 2026 | $33.51 | $33.72 | $32.63 | $33.32 | $-0.31 | -0.92% | 1,256,388 | $33.27 | $32.63 $33.72 |
| Sep 15, 2026 | $33.25 | $33.65 | $33.25 | $33.63 | +$0.37 | +1.11% | 931,260 | $33.53 | $33.25 $33.65 |
| Sep 14, 2026 | $32.97 | $33.44 | $32.85 | $33.26 | +$0.10 | +0.30% | 793,032 | $33.26 | $32.85 $33.44 |
| Sep 11, 2026 | $33.38 | $33.45 | $32.83 | $33.16 | +$0.10 | +0.30% | 675,339 | $33.11 | $32.83 $33.45 |
| Sep 10, 2026 | $32.68 | $33.08 | $32.32 | $33.06 | +$0.37 | +1.13% | 620,563 | $32.82 | $32.32 $33.08 |
| Sep 9, 2026 | $32.66 | $32.98 | $32.52 | $32.69 | $-0.42 | -1.27% | 641,324 | $32.66 | $32.52 $32.98 |
| Sep 8, 2026 | $33.22 | $33.41 | $33.05 | $33.11 | $-0.33 | -0.99% | 589,769 | $33.21 | $33.05 $33.41 |
| Sep 4, 2026 | $33.11 | $33.65 | $33.11 | $33.44 | +$0.10 | +0.30% | 431,008 | $33.48 | $33.11 $33.65 |
| Sep 3, 2026 | $33.36 | $33.67 | $33.19 | $33.34 | +$0.12 | +0.36% | 501,804 | $33.34 | $33.19 $33.67 |
| Sep 2, 2026 | $32.77 | $33.52 | $32.77 | $33.22 | +$0.62 | +1.90% | 757,703 | $33.23 | $32.77 $33.52 |
| Sep 1, 2026 | $33.19 | $33.30 | $32.56 | $32.60 | $-0.63 | -1.90% | 545,555 | $32.77 | $32.56 $33.30 |
| Aug 31, 2026 | $33.36 | $33.36 | $33.06 | $33.23 | $-0.16 | -0.48% | 605,897 | $33.22 | $33.06 $33.36 |
| Aug 28, 2026 | $33.19 | $33.50 | $33.08 | $33.39 | +$0.32 | +0.97% | 635,199 | $33.33 | $33.08 $33.50 |
| Aug 27, 2026 | $33.34 | $33.65 | $32.84 | $33.07 | $-0.60 | -1.78% | 567,256 | $33.16 | $32.84 $33.65 |
| Aug 26, 2026 | $33.85 | $33.98 | $33.57 | $33.67 | $-0.04 | -0.12% | 499,692 | $33.74 | $33.57 $33.98 |
| Aug 25, 2026 | $33.97 | $34.08 | $33.53 | $33.71 | $-0.25 | -0.74% | 543,004 | $33.68 | $33.53 $34.08 |
| Aug 24, 2026 | $34.21 | $34.51 | $33.91 | $33.96 | $-0.17 | -0.50% | 521,786 | $34.11 | $33.91 $34.51 |
| Aug 21, 2026 | $34.47 | $34.69 | $33.98 | $34.13 | $-0.10 | -0.29% | 760,473 | $34.17 | $33.98 $34.69 |