First Financial Bankshares Inc. Common Stockのデータ

First Financial Bankshares Inc. Common Stockの基本情報

名前 First Financial Bankshares Inc. Common Stock
ティッカー FFIN
国 United States
上場年 nan
セクター Finance

First Financial Bankshares Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 42.93 42.33 42.82 42.69 271200.0 42.69
2021-02-12 42.87 42.11 42.31 42.43 276100.0 42.43
2021-02-11 42.97 41.69 42.57 42.3 315600.0 42.3
2021-02-10 43.18 42.16 42.89 42.44 416700.0 42.44
2021-02-09 42.72 40.35 41.63 42.71 308800.0 42.71
2021-02-08 41.78 39.86 40.99 41.74 361200.0 41.74
2021-02-05 41.5 40.47 41.5 40.86 431300.0 40.86
2021-02-04 41.1 38.87 39.41 41.05 780800.0 41.05
2021-02-03 39.56 38.47 39.11 39.12 279600.0 39.12
2021-02-02 39.57 38.68 39.31 39.47 409200.0 39.47
2021-02-01 39.11 37.5 37.91 38.84 431400.0 38.84
2021-01-29 39.72 37.88 38.7 37.88 517700.0 37.88
2021-01-28 40.95 38.83 40.6 38.9 468600.0 38.9
2021-01-27 40.95 39.08 39.29 39.89 708700.0 39.89
2021-01-26 40.84 39.8 40.64 40.05 404100.0 40.05
2021-01-25 41.04 39.68 41.04 40.41 476600.0 40.41
2021-01-22 40.89 39.12 39.13 40.81 519600.0 40.81
2021-01-21 40.96 39.38 40.57 39.71 343800.0 39.71
2021-01-20 40.54 39.63 40.29 40.42 400700.0 40.42
2021-01-19 40.52 39.89 40.25 40.1 396500.0 40.1
2021-01-15 40.21 39.33 39.48 39.97 360200.0 39.97
2021-01-14 40.6 39.64 39.76 40.35 339300.0 40.35
2021-01-13 39.89 39.06 39.74 39.55 303300.0 39.55
2021-01-12 40.35 39.18 39.26 39.99 377900.0 39.99
2021-01-11 39.05 38.14 38.14 38.98 290700.0 38.98
2021-01-08 39.91 37.96 39.91 38.67 525500.0 38.67
2021-01-07 40.54 39.04 39.35 39.88 639200.0 39.88
2021-01-06 39.84 37.42 37.42 39.32 889000.0 39.32
2021-01-05 36.94 35.87 35.87 36.51 561400.0 36.51
2021-01-04 37.66 35.17 36.44 35.82 601200.0 35.82
2020-12-31 36.36 35.75 36.21 36.17 348500.0 36.17
2020-12-30 36.25 35.44 35.91 36.05 290900.0 36.05
2020-12-29 36.16 35.45 36.16 35.65 257900.0 35.65
2020-12-28 36.41 35.72 35.98 36.12 238600.0 36.12
2020-12-24 35.89 35.43 35.89 35.77 96000.0 35.77
2020-12-23 35.99 35.08 35.17 35.91 332900.0 35.91
2020-12-22 35.49 34.75 35.29 34.81 342600.0 34.81
2020-12-21 35.51 34.66 35.25 35.27 335700.0 35.27
2020-12-18 36.43 35.04 36.21 35.18 1376600.0 35.18
2020-12-17 36.11 34.28 34.28 36.01 658700.0 36.01
2020-12-16 36.1 35.58 35.9 35.86 403800.0 35.86
2020-12-15 36.05 35.36 35.5 35.96 506000.0 35.96
2020-12-14 35.93 35.08 35.75 35.38 433400.0 35.25
2020-12-11 35.69 34.88 35.04 35.32 389200.0 35.19
2020-12-10 35.55 34.71 34.72 35.44 372800.0 35.31
2020-12-09 35.57 34.76 35.38 34.91 497300.0 34.78
2020-12-08 35.27 34.69 34.72 35.09 379600.0 34.96
2020-12-07 35.2 34.52 34.58 35.16 351700.0 35.03
2020-12-04 35.03 34.37 34.86 34.99 361400.0 34.86
2020-12-03 34.75 34.21 34.67 34.44 229800.0 34.31
2020-12-02 34.81 33.9 34.02 34.61 366200.0 34.48
2020-12-01 34.33 33.66 34.0 34.1 411200.0 33.97
2020-11-30 34.41 33.27 33.81 33.42 488600.0 33.3
2020-11-27 35.02 33.82 34.59 34.21 133700.0 34.08
2020-11-25 34.72 33.31 34.72 34.55 311000.0 34.42
2020-11-24 35.6 34.27 34.57 35.22 528900.0 35.09
2020-11-23 34.35 33.59 33.96 33.88 274500.0 33.76
2020-11-20 33.84 33.12 33.58 33.53 334300.0 33.41
2020-11-19 34.66 33.34 33.6 34.08 249600.0 33.95
2020-11-18 34.91 33.81 34.88 33.88 392800.0 33.76
2020-11-17 34.64 33.07 33.07 34.62 425800.0 34.49
2020-11-16 34.5 33.6 33.99 34.47 603500.0 34.34
2020-11-13 33.29 32.34 32.5 33.09 280700.0 32.97
2020-11-12 32.61 31.59 32.41 32.21 404400.0 32.09
2020-11-11 33.73 32.62 33.71 33.09 355300.0 32.97
2020-11-10 33.96 32.86 33.09 33.57 489400.0 33.45
2020-11-09 33.95 31.57 32.0 32.68 1182700.0 32.56
2020-11-06 31.29 30.52 31.01 30.6 289500.0 30.49
2020-11-05 30.85 29.34 29.34 30.75 299300.0 30.64
2020-11-04 30.82 29.28 30.18 29.36 330900.0 29.25
2020-11-03 31.3 29.83 30.7 31.19 429600.0 31.08
2020-11-02 30.44 29.75 30.23 30.1 530100.0 29.99
2020-10-30 30.15 29.46 29.46 29.81 376200.0 29.7
2020-10-29 29.66 28.9 29.36 29.53 339700.0 29.42
2020-10-28 30.05 29.18 29.47 29.61 349200.0 29.5
2020-10-27 31.52 30.1 31.41 30.15 397900.0 30.04
2020-10-26 31.56 29.66 30.57 31.52 509800.0 31.4
2020-10-23 31.99 30.77 31.3 30.89 330300.0 30.78
2020-10-22 31.3 30.25 30.29 31.23 445900.0 31.12
2020-10-21 30.34 29.69 29.96 30.15 223900.0 30.04
2020-10-20 30.48 29.43 29.52 29.97 252700.0 29.86
2020-10-19 30.52 29.4 30.27 29.45 251700.0 29.34
2020-10-16 30.33 29.6 29.66 29.99 225100.0 29.88
2020-10-15 30.02 28.85 28.97 29.88 307200.0 29.77
2020-10-14 30.2 29.09 29.88 29.11 429800.0 29.0
2020-10-13 31.3 29.77 30.85 29.87 509800.0 29.76
2020-10-12 31.45 30.74 30.8 31.2 318300.0 31.09
2020-10-09 31.41 30.89 31.14 30.91 317800.0 30.8
2020-10-08 31.75 30.61 30.91 31.13 895600.0 31.02
2020-10-07 30.92 30.07 30.13 30.61 411300.0 30.5
2020-10-06 31.08 29.79 30.0 29.86 504500.0 29.75
2020-10-05 29.92 28.88 28.99 29.85 366900.0 29.74
2020-10-02 28.93 27.61 27.61 28.66 301700.0 28.55
2020-10-01 28.29 27.49 27.81 28.09 440700.0 27.99
2020-09-30 28.42 27.72 28.04 27.91 379900.0 27.81
2020-09-29 28.18 27.48 28.12 27.82 309200.0 27.72
2020-09-28 28.25 27.43 27.73 28.23 466100.0 28.13
2020-09-25 27.39 26.71 26.89 27.35 291500.0 27.25
2020-09-24 27.62 26.74 26.98 27.13 357200.0 27.03
2020-09-23 27.96 26.85 27.44 26.88 390300.0 26.78
2020-09-22 28.04 27.12 27.52 27.46 389500.0 27.36
2020-09-21 29.01 27.15 28.41 27.6 732900.0 27.5
2020-09-18 29.67 28.82 29.67 29.03 1849400.0 28.92
2020-09-17 29.49 28.95 29.02 29.35 334400.0 29.24
2020-09-16 29.89 29.08 29.27 29.51 475000.0 29.4
2020-09-15 29.73 29.09 29.73 29.18 316800.0 29.07
2020-09-14 29.99 29.22 29.43 29.69 281800.0 29.45
2020-09-11 29.56 28.99 29.37 29.18 366100.0 28.95
2020-09-10 29.81 29.05 29.81 29.2 306900.0 28.97
2020-09-09 30.16 29.29 30.16 29.53 358500.0 29.29
2020-09-08 30.68 29.54 30.68 29.92 505800.0 29.68
2020-09-04 31.58 30.62 31.4 31.11 357200.0 30.86
2020-09-03 31.92 30.58 31.0 30.68 606700.0 30.43
2020-09-02 31.05 30.38 30.52 30.89 355700.0 30.64
2020-09-01 30.63 29.78 30.13 30.6 329300.0 30.35
2020-08-31 30.85 30.27 30.6 30.28 447300.0 30.04
2020-08-28 31.56 30.6 31.53 30.78 260600.0 30.53
2020-08-27 31.65 30.56 31.04 31.22 246400.0 30.97
2020-08-26 31.54 30.88 31.48 30.93 245600.0 30.68
2020-08-25 31.98 31.41 31.73 31.61 234200.0 31.36
2020-08-24 31.32 30.35 30.61 31.3 237100.0 31.05
2020-08-21 30.73 30.16 30.16 30.57 338000.0 30.32
2020-08-20 30.93 30.36 30.5 30.56 249900.0 30.31
2020-08-19 31.44 30.82 31.0 30.95 203300.0 30.7
2020-08-18 31.41 30.78 31.41 30.91 307200.0 30.66
2020-08-17 31.83 31.28 31.74 31.42 294600.0 31.17
2020-08-14 31.96 31.06 31.07 31.79 249300.0 31.53
2020-08-13 32.12 31.35 31.73 31.52 328200.0 31.27
2020-08-12 32.75 31.65 32.75 31.93 257600.0 31.67
2020-08-11 32.8 31.96 32.5 32.16 485100.0 31.9
2020-08-10 32.7 31.64 31.92 31.99 400800.0 31.73
2020-08-07 31.85 30.1 30.67 31.85 336400.0 31.59
2020-08-06 31.04 30.57 30.71 30.93 196800.0 30.68
2020-08-05 30.8 30.01 30.22 30.72 352200.0 30.47
2020-08-04 30.04 29.53 29.87 29.93 273400.0 29.69
2020-08-03 30.25 29.7 30.11 30.03 256800.0 29.79
2020-07-31 30.54 29.45 30.29 29.92 543600.0 29.68
2020-07-30 30.55 29.71 30.15 30.46 323300.0 30.22
2020-07-29 30.81 29.63 29.67 30.79 325100.0 30.54
2020-07-28 30.16 29.59 29.72 29.63 267900.0 29.39
2020-07-27 30.64 29.75 30.56 30.0 403300.0 29.76
2020-07-24 31.31 29.64 30.0 30.56 592300.0 30.31
2020-07-23 29.84 28.94 28.94 29.56 325900.0 29.32
2020-07-22 29.34 28.57 28.97 28.92 369200.0 28.69
2020-07-21 29.58 28.52 28.52 29.52 412000.0 29.28
2020-07-20 28.79 27.8 28.08 28.01 437100.0 27.78
2020-07-17 29.03 28.06 28.06 28.36 318200.0 28.13
2020-07-16 29.62 28.63 28.8 28.82 381100.0 28.59
2020-07-15 29.38 28.36 28.46 29.17 576700.0 28.94
2020-07-14 28.38 27.18 27.89 27.67 356700.0 27.45
2020-07-13 28.49 27.63 28.24 27.93 463200.0 27.71
2020-07-10 27.88 26.95 26.95 27.88 434300.0 27.66
2020-07-09 28.81 26.8 27.5 26.94 545100.0 26.72
2020-07-08 28.22 27.27 27.84 27.62 529600.0 27.4
2020-07-07 28.33 27.68 27.92 27.81 509300.0 27.59
2020-07-06 29.21 28.12 28.99 28.38 443000.0 28.15
2020-07-02 29.08 28.15 28.94 28.29 571300.0 28.06
2020-07-01 28.99 28.02 28.92 28.13 585400.0 27.9
2020-06-30 29.0 27.75 27.75 28.89 1914700.0 28.66
2020-06-29 28.29 27.27 27.36 27.96 682100.0 27.74
2020-06-26 28.4 26.77 28.17 26.87 1808000.0 26.65
2020-06-25 28.75 26.91 26.99 28.71 1036300.0 28.48
2020-06-24 29.44 28.26 29.14 28.32 611600.0 28.09
2020-06-23 31.08 29.59 30.97 29.65 701800.0 29.41
2020-06-22 30.84 29.74 30.28 30.43 495600.0 30.19
2020-06-19 31.99 30.07 31.82 30.6 2493800.0 30.35
2020-06-18 31.7 30.37 30.53 31.36 562000.0 31.11
2020-06-17 31.8 30.58 31.6 30.79 622500.0 30.54
2020-06-16 32.14 30.83 31.84 31.48 651800.0 31.23
2020-06-15 30.66 28.48 28.48 30.38 752500.0 30.14
2020-06-12 30.34 28.78 30.34 29.7 641700.0 29.33
2020-06-11 30.22 28.92 29.83 29.0 712900.0 28.64
2020-06-10 32.7 31.16 32.56 31.35 638700.0 30.96
2020-06-09 33.22 32.06 32.07 32.78 673600.0 32.37
2020-06-08 33.75 32.67 33.75 32.97 609900.0 32.56
2020-06-05 33.81 31.91 32.0 33.07 802900.0 32.66
2020-06-04 31.74 30.64 31.17 31.18 475100.0 30.79
2020-06-03 31.97 30.98 31.07 31.38 658600.0 30.99
2020-06-02 30.91 29.92 30.79 30.23 535000.0 29.86
2020-06-01 31.18 30.39 30.96 30.47 674800.0 30.09
2020-05-29 30.83 29.78 30.04 30.64 760800.0 30.26
2020-05-28 32.04 30.38 32.04 30.6 629200.0 30.22
2020-05-27 31.69 29.98 30.37 31.43 676900.0 31.04
2020-05-26 29.89 28.39 29.0 29.6 561700.0 29.23
2020-05-22 28.56 27.78 28.38 27.98 352900.0 27.63
2020-05-21 28.62 28.06 28.17 28.26 644300.0 27.91
2020-05-20 28.3 27.26 27.26 28.18 559300.0 27.83
2020-05-19 28.16 26.57 27.57 26.61 451400.0 26.28
2020-05-18 27.99 26.79 27.05 27.87 586900.0 27.53
2020-05-15 26.02 25.07 25.53 25.7 459300.0 25.38
2020-05-14 25.71 23.99 24.92 25.62 591300.0 25.3
2020-05-13 25.44 24.65 25.26 25.29 765300.0 24.98
2020-05-12 27.52 25.49 26.86 25.54 451100.0 25.22
2020-05-11 27.11 26.03 26.71 26.72 822100.0 26.39
2020-05-08 27.41 26.33 26.39 27.3 465300.0 26.96
2020-05-07 27.37 25.55 26.9 25.7 515000.0 25.38
2020-05-06 27.68 26.39 27.4 26.58 499000.0 26.25
2020-05-05 28.4 27.08 28.25 27.2 469100.0 26.86
2020-05-04 27.77 26.83 27.25 27.67 547400.0 27.33
2020-05-01 27.66 26.63 27.05 27.56 653400.0 27.22
2020-04-30 28.76 27.59 28.45 27.85 591200.0 27.51
2020-04-29 29.97 28.36 28.87 29.36 776300.0 29.0
2020-04-28 28.69 27.52 28.16 27.83 515400.0 27.49
2020-04-27 27.79 25.98 25.98 27.6 629500.0 27.26
2020-04-24 26.96 25.14 25.44 25.89 646400.0 25.57
2020-04-23 25.66 24.91 25.04 25.38 466800.0 25.07
2020-04-22 25.5 24.7 25.37 24.97 456500.0 24.66
2020-04-21 24.96 24.13 24.43 24.66 509100.0 24.35
2020-04-20 25.8 24.79 24.79 25.35 538400.0 25.04
2020-04-17 25.97 24.75 24.75 25.66 497300.0 25.34
2020-04-16 24.97 23.44 24.63 24.02 867100.0 23.72
2020-04-15 25.59 24.35 25.0 24.66 648500.0 24.35
2020-04-14 26.98 25.52 26.44 25.91 650300.0 25.59
2020-04-13 28.36 25.58 28.15 25.73 735000.0 25.41
2020-04-09 28.5 27.5 27.96 28.27 853000.0 27.92
2020-04-08 27.75 25.88 26.01 27.29 1077500.0 26.95
2020-04-07 27.71 25.7 26.83 25.95 872600.0 25.63
2020-04-06 27.24 25.48 26.87 26.01 783500.0 25.69
2020-04-03 26.65 25.22 26.1 25.64 715800.0 25.32
2020-04-02 26.43 25.03 25.12 26.26 640800.0 25.93
2020-04-01 26.33 25.0 25.65 25.3 776400.0 24.99
2020-03-31 28.08 26.2 27.17 26.84 1659100.0 26.51
2020-03-30 27.53 25.74 26.03 27.42 727100.0 27.08
2020-03-27 26.69 24.85 25.25 25.83 535900.0 25.51
2020-03-26 27.11 25.1 25.8 26.56 716700.0 26.23
2020-03-25 27.76 25.34 27.21 25.53 937300.0 25.21
2020-03-24 26.98 24.36 24.89 26.88 1101100.0 26.55
2020-03-23 24.67 22.29 24.5 23.52 878500.0 23.23
2020-03-20 26.58 23.83 26.22 24.42 1832500.0 24.12
2020-03-19 26.73 22.59 23.5 26.09 1171700.0 25.77
2020-03-18 26.43 23.55 24.7 23.72 1477000.0 23.43
2020-03-17 26.45 23.74 24.59 26.36 1276400.0 26.03
2020-03-16 25.18 21.93 22.38 24.12 1087400.0 23.82
2020-03-13 26.29 23.56 25.35 26.22 1222800.0 25.9
2020-03-12 24.24 20.7 22.14 23.85 1399100.0 23.44
2020-03-11 25.84 23.6 25.21 24.06 1085500.0 23.64
2020-03-10 26.22 24.02 25.36 26.14 1010100.0 25.69
2020-03-09 26.49 23.75 25.64 24.14 1198500.0 23.72
2020-03-06 28.36 27.04 27.52 27.92 680000.0 27.44
2020-03-05 29.87 28.18 29.54 28.76 590200.0 28.26
2020-03-04 30.67 29.0 30.05 30.59 499400.0 30.06
2020-03-03 31.08 29.22 30.5 29.59 530400.0 29.08
2020-03-02 30.54 28.65 28.9 30.51 683200.0 29.98
2020-02-28 30.39 28.18 30.0 28.74 938700.0 28.24
2020-02-27 32.11 30.54 31.32 30.54 427400.0 30.01
2020-02-26 32.56 31.66 32.17 31.84 369900.0 31.29
2020-02-25 33.38 31.7 33.18 31.85 408500.0 31.3
2020-02-24 33.4 32.77 32.91 33.17 380300.0 32.59
2020-02-21 34.76 33.97 34.64 34.02 331800.0 33.43
2020-02-20 34.92 34.32 34.88 34.72 298700.0 34.12
2020-02-19 34.73 34.34 34.62 34.49 260800.0 33.89
2020-02-18 34.55 33.97 34.48 34.39 266000.0 33.79