NASDAQ:FFIN | Historical Stock Price | FIRST FINANCIAL BANKSHARES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-11-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.87$2.33$6.28$16.92$45.56$122.681993-11-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$1.00$1.04252,441——
1994-12-29$0.93$0.970——
1994-12-28$0.93$0.970——
1994-12-27$0.93$0.9710,742——
1994-12-23$0.93$0.972,686——
1994-12-22$0.97$1.020——
1994-12-21$0.97$1.0216,113——
1994-12-20$0.92$0.9610,742——
1994-12-19$0.94$0.9942,969——
1994-12-16$0.99$1.032,686——
1994-12-15$1.01$1.050——
1994-12-14$1.01$1.052,686——
1994-12-13$0.91$0.950——
1994-12-12$0.91$0.950——
1994-12-09$0.91$0.942,686——
1994-12-08$0.99$1.020——
1994-12-07$0.99$1.022,686——
1994-12-06$0.95$0.9810,742——
1994-12-05$0.96$0.9953,711——
1994-12-02$0.98$1.010——
1994-12-01$0.98$1.01123,535——
1994-11-30$1.02$1.0613,428——
1994-11-29$0.96$0.995,371——
1994-11-28$0.93$0.9642,969——
1994-11-25$1.01$1.040——
1994-11-23$1.01$1.04131,592——
1994-11-22$1.04$1.0818,799——
1994-11-21$0.99$1.0226,855——
1994-11-18$1.01$1.0451,025——
1994-11-17$1.02$1.0610,742——
1994-11-16$1.06$1.1016,113——
1994-11-15$1.10$1.1418,799——
1994-11-14$1.01$1.040——
1994-11-11$1.01$1.040——
1994-11-10$1.01$1.040——
1994-11-09$1.01$1.042,686——
1994-11-08$1.02$1.0618,799——
1994-11-07$1.02$1.0632,227——
1994-11-04$1.06$1.1045,654——
1994-11-03$1.06$1.102,686——
1994-11-02$1.02$1.0616,113——
1994-11-01$1.08$1.128,057——
1994-10-31$1.10$1.1410,742——
1994-10-28$1.06$1.1016,113——
1994-10-27$1.08$1.120——
1994-10-26$1.08$1.120——
1994-10-25$1.08$1.1216,113——
1994-10-24$1.12$1.165,371——
1994-10-21$1.06$1.1013,428——
1994-10-20$1.06$1.1026,855——
1994-10-19$1.06$1.100——
1994-10-18$1.06$1.100——
1994-10-17$1.06$1.1026,855——
1994-10-14$1.06$1.100——
1994-10-13$1.06$1.1013,428——
1994-10-12$1.10$1.140——
1994-10-11$1.10$1.140——
1994-10-10$1.10$1.140——
1994-10-07$1.10$1.140——
1994-10-06$1.10$1.1413,428——
1994-10-05$1.14$1.172,686——
1994-10-04$1.09$1.130——
1994-10-03$1.09$1.1318,799——
1994-09-30$1.15$1.1929,541——
1994-09-29$1.15$1.195,371——
1994-09-28$1.12$1.162,686——
1994-09-27$1.12$1.160——
1994-09-26$1.12$1.1637,598——
1994-09-23$1.04$1.082,686——
1994-09-22$1.10$1.1491,309——
1994-09-21$1.08$1.1210,742——
1994-09-20$1.08$1.120——
1994-09-19$1.08$1.120——
1994-09-16$1.08$1.1210,742——
1994-09-15$1.13$1.160——
1994-09-14$1.13$1.1653,711——
1994-09-13$1.15$1.195,371——
1994-09-12$1.14$1.170——
1994-09-09$1.14$1.16349,121——
1994-09-08$1.10$1.132,686——
1994-09-07$1.17$1.205,371——
1994-09-06$1.15$1.180——
1994-09-02$1.15$1.185,371——
1994-09-01$1.10$1.130——
1994-08-31$1.10$1.130——
1994-08-30$1.10$1.1310,742——
1994-08-29$1.19$1.220——
1994-08-26$1.19$1.2229,541——
1994-08-25$1.12$1.140——
1994-08-24$1.12$1.1416,113——
1994-08-23$1.14$1.168,057——
1994-08-22$1.19$1.220——
1994-08-19$1.19$1.2221,484——
1994-08-18$1.13$1.150——
1994-08-17$1.13$1.1521,484——
1994-08-16$1.13$1.1551,025——
1994-08-15$1.19$1.2210,742——
1994-08-12$1.15$1.1824,170——
1994-08-11$1.17$1.20161,133——
1994-08-10$1.17$1.2016,113——
1994-08-09$1.17$1.2010,742——
1994-08-08$1.15$1.180——
1994-08-05$1.15$1.180——
1994-08-04$1.15$1.182,686——
1994-08-03$1.16$1.1910,742——
1994-08-02$1.15$1.1810,742——
1994-08-01$1.19$1.2216,113——
1994-07-29$1.15$1.1826,855——
1994-07-28$1.17$1.2016,113——
1994-07-27$1.19$1.220——
1994-07-26$1.19$1.220——
1994-07-25$1.19$1.222,686——
1994-07-22$1.19$1.220——
1994-07-21$1.19$1.220——
1994-07-20$1.19$1.220——
1994-07-19$1.19$1.220——
1994-07-18$1.19$1.228,057——
1994-07-15$1.12$1.145,371——
1994-07-14$1.19$1.220——
1994-07-13$1.19$1.220——
1994-07-12$1.19$1.220——
1994-07-11$1.19$1.222,686——
1994-07-08$1.19$1.2213,428——
1994-07-07$1.16$1.190——
1994-07-06$1.16$1.195,371——
1994-07-05$1.15$1.180——
1994-07-01$1.15$1.1842,969——
1994-06-30$1.21$1.241,178,955——
1994-06-29$1.08$1.110——
1994-06-28$1.08$1.1110,742——
1994-06-27$1.13$1.150——
1994-06-24$1.13$1.150——
1994-06-23$1.13$1.150——
1994-06-22$1.13$1.150——
1994-06-21$1.13$1.1510,742——
1994-06-20$1.12$1.142,686——
1994-06-17$1.17$1.200——
1994-06-16$1.17$1.202,686——
1994-06-15$1.17$1.2053,711——
1994-06-14$1.15$1.185,371——
1994-06-13$1.17$1.2013,428——
1994-06-10$1.15$1.170——
1994-06-09$1.15$1.1793,994——
1994-06-08$1.19$1.212,686——
1994-06-07$1.16$1.18155,762——
1994-06-06$1.15$1.1791,309——
1994-06-03$1.17$1.190——
1994-06-02$1.17$1.192,686——
1994-06-01$1.16$1.180——
1994-05-31$1.16$1.1813,428——
1994-05-27$1.16$1.1830,212——
1994-05-26$1.13$1.1523,499——
1994-05-25$1.13$1.150——
1994-05-24$1.13$1.150——
1994-05-23$1.13$1.150——
1994-05-20$1.13$1.15157,776——
1994-05-19$1.16$1.180——
1994-05-18$1.16$1.1853,711——
1994-05-17$1.13$1.15228,271——
1994-05-16$1.19$1.2110,071——
1994-05-13$1.19$1.210——
1994-05-12$1.19$1.210——
1994-05-11$1.19$1.210——
1994-05-10$1.19$1.216,714——
1994-05-09$1.21$1.230——
1994-05-06$1.21$1.230——
1994-05-05$1.21$1.2350,354——
1994-05-04$1.21$1.2316,785——
1994-05-03$1.28$1.3097,351——
1994-05-02$1.22$1.2423,499——
1994-04-29$1.16$1.1823,499——
1994-04-28$1.18$1.19104,065——
1994-04-26$1.19$1.2116,785——
1994-04-25$1.12$1.1330,212——
1994-04-22$1.12$1.136,714——
1994-04-21$1.07$1.0920,142——
1994-04-20$1.15$1.160——
1994-04-19$1.15$1.160——
1994-04-18$1.15$1.160——
1994-04-15$1.15$1.166,714——
1994-04-14$1.12$1.136,714——
1994-04-13$1.12$1.130——
1994-04-12$1.12$1.1346,997——
1994-04-11$1.10$1.1210,071——
1994-04-08$1.19$1.210——
1994-04-07$1.19$1.216,714——
1994-04-06$1.13$1.1543,640——
1994-04-05$1.18$1.2050,354——
1994-04-04$1.18$1.1990,637——
1994-03-31$1.19$1.2197,351——
1994-03-30$1.22$1.2493,994——
1994-03-29$1.19$1.21231,628——
1994-03-28$1.25$1.276,714——
1994-03-25$1.22$1.2463,782——
1994-03-24$1.22$1.240——
1994-03-23$1.22$1.240——
1994-03-22$1.22$1.246,714——
1994-03-21$1.25$1.2716,785——
1994-03-18$1.27$1.29221,558——
1994-03-17$1.24$1.2633,569——
1994-03-16$1.24$1.26151,062——
1994-03-15$1.31$1.3380,566——
1994-03-14$1.30$1.3240,283——
1994-03-11$1.25$1.26177,917——
1994-03-10$1.31$1.320——
1994-03-09$1.31$1.32107,422——
1994-03-08$1.39$1.403,357——
1994-03-07$1.34$1.350——
1994-03-04$1.34$1.350——
1994-03-03$1.34$1.350——
1994-03-02$1.34$1.3546,997——
1994-03-01$1.40$1.4153,711——
1994-02-28$1.40$1.4160,425——
1994-02-25$1.40$1.4153,711——
1994-02-24$1.39$1.4026,855——
1994-02-23$1.39$1.4013,428——
1994-02-22$1.33$1.3413,428——
1994-02-18$1.43$1.44161,133——
1994-02-17$1.39$1.40278,625——
1994-02-16$1.30$1.31167,847——
1994-02-15$1.24$1.2523,499——
1994-02-14$1.30$1.310——
1994-02-11$1.30$1.310——
1994-02-10$1.30$1.310——
1994-02-09$1.30$1.310——
1994-02-08$1.30$1.310——
1994-02-07$1.30$1.310——
1994-02-04$1.30$1.310——
1994-02-03$1.30$1.310——
1994-02-02$1.30$1.310——
1994-02-01$1.30$1.316,714——
1994-01-31$1.33$1.343,357——
1994-01-28$1.30$1.310——
1994-01-27$1.30$1.310——
1994-01-26$1.30$1.310——
1994-01-25$1.30$1.310——
1994-01-24$1.30$1.3113,428——
1994-01-21$1.30$1.3136,926——
1994-01-20$1.28$1.293,357——
1994-01-19$1.28$1.2933,569——
1994-01-18$1.24$1.250——
1994-01-17$1.24$1.250——
1994-01-14$1.24$1.250——
1994-01-13$1.24$1.250——
1994-01-12$1.24$1.253,357——
1994-01-11$1.28$1.290——
1994-01-10$1.28$1.2936,926——
1994-01-07$1.27$1.283,357——
1994-01-06$1.28$1.296,714——
1994-01-05$1.25$1.2613,428——
1994-01-04$1.25$1.2663,782——
1994-01-03$1.24$1.250——