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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$2.80$3.34103,750——
1998-12-30$2.88$3.440——
1998-12-29$2.88$3.4412,500——
1998-12-28$2.88$3.44141,250——
1998-12-24$2.86$3.422,500——
1998-12-23$2.81$3.366,250——
1998-12-22$2.86$3.4263,750——
1998-12-21$2.87$3.4345,000——
1998-12-18$2.85$3.4092,500——
1998-12-17$2.90$3.4638,750——
1998-12-16$2.92$3.493,750——
1998-12-15$2.88$3.4411,250——
1998-12-14$2.88$3.447,500——
1998-12-11$2.96$3.532,500——
1998-12-10$2.94$3.4825,000——
1998-12-09$2.90$3.443,750——
1998-12-08$2.96$3.510——
1998-12-07$2.96$3.517,500——
1998-12-04$2.90$3.440——
1998-12-03$2.90$3.448,750——
1998-12-02$2.96$3.517,500——
1998-12-01$2.96$3.517,500——
1998-11-30$2.96$3.516,250——
1998-11-27$2.90$3.440——
1998-11-25$2.90$3.4436,250——
1998-11-24$2.96$3.516,250——
1998-11-23$2.90$3.4451,250——
1998-11-20$2.96$3.5150,000——
1998-11-19$2.92$3.4513,750——
1998-11-18$2.92$3.460——
1998-11-17$2.92$3.4663,750——
1998-11-16$2.90$3.44102,500——
1998-11-13$2.92$3.4648,750——
1998-11-12$2.90$3.448,750——
1998-11-11$2.95$3.4922,000——
1998-11-10$2.87$3.4039,875——
1998-11-09$2.91$3.4515,125——
1998-11-06$2.91$3.4534,375——
1998-11-05$2.90$3.4359,125——
1998-11-04$2.89$3.4381,125——
1998-11-03$2.82$3.3411,000——
1998-11-02$2.84$3.3642,625——
1998-10-30$2.76$3.2846,750——
1998-10-29$2.73$3.2497,625——
1998-10-28$2.71$3.2119,250——
1998-10-27$2.70$3.202,750——
1998-10-26$2.70$3.2078,375——
1998-10-23$2.62$3.104,125——
1998-10-22$2.75$3.2539,875——
1998-10-21$2.62$3.1020,625——
1998-10-20$2.72$3.2212,375——
1998-10-19$2.69$3.1811,000——
1998-10-16$2.76$3.28369,875——
1998-10-15$2.61$3.092,750——
1998-10-14$2.64$3.1224,750——
1998-10-13$2.55$3.0231,625——
1998-10-12$2.69$3.180——
1998-10-09$2.69$3.182,750——
1998-10-08$2.69$3.1944,000——
1998-10-07$2.69$3.1913,750——
1998-10-06$2.69$3.1855,000——
1998-10-05$2.51$2.97288,750——
1998-10-02$2.60$3.08115,500——
1998-10-01$2.62$3.1094,875——
1998-09-30$2.68$3.1838,500——
1998-09-29$2.69$3.196,875——
1998-09-28$2.60$3.0883,875——
1998-09-25$2.65$3.1524,750——
1998-09-24$2.72$3.221,375——
1998-09-23$2.65$3.1468,750——
1998-09-22$2.71$3.2235,750——
1998-09-21$2.68$3.1828,875——
1998-09-18$2.73$3.23101,750——
1998-09-17$2.60$3.0830,250——
1998-09-16$2.55$3.0215,125——
1998-09-15$2.59$3.0719,250——
1998-09-14$2.60$3.0839,875——
1998-09-11$2.64$3.1090,750——
1998-09-10$2.67$3.1417,875——
1998-09-09$2.65$3.129,625——
1998-09-08$2.85$3.3634,375——
1998-09-04$2.80$3.2942,625——
1998-09-03$2.75$3.2315,125——
1998-09-02$2.78$3.2723,375——
1998-09-01$2.69$3.1767,375——
1998-08-31$2.73$3.2164,625——
1998-08-28$2.75$3.2348,125——
1998-08-27$2.73$3.215,500——
1998-08-26$2.76$3.2537,125——
1998-08-25$2.87$3.3883,875——
1998-08-24$2.84$3.340——
1998-08-21$2.84$3.3486,625——
1998-08-20$2.91$3.426,875——
1998-08-19$2.87$3.3812,375——
1998-08-18$2.84$3.3416,500——
1998-08-17$2.84$3.346,875——
1998-08-14$2.84$3.344,125——
1998-08-13$2.84$3.3433,000——
1998-08-12$2.84$3.3417,875——
1998-08-11$2.89$3.405,500——
1998-08-10$2.91$3.4213,750——
1998-08-07$2.91$3.4241,250——
1998-08-06$2.91$3.4223,375——
1998-08-05$2.84$3.34100,375——
1998-08-04$2.91$3.4211,000——
1998-08-03$2.98$3.512,750——
1998-07-31$2.88$3.3822,000——
1998-07-30$3.01$3.540——
1998-07-29$3.01$3.5434,375——
1998-07-28$2.95$3.4815,125——
1998-07-27$2.89$3.3931,625——
1998-07-24$2.91$3.426,875——
1998-07-23$2.95$3.4611,000——
1998-07-22$2.98$3.5149,500——
1998-07-21$3.05$3.5913,750——
1998-07-20$3.09$3.6492,125——
1998-07-17$3.02$3.550——
1998-07-16$3.02$3.55122,375——
1998-07-15$3.20$3.7619,250——
1998-07-14$3.11$3.66200,750——
1998-07-13$3.13$3.6864,625——
1998-07-10$3.13$3.6846,750——
1998-07-09$3.05$3.5919,250——
1998-07-08$3.20$3.760——
1998-07-07$3.20$3.76111,375——
1998-07-06$3.20$3.7631,625——
1998-07-02$3.15$3.7022,000——
1998-07-01$3.07$3.61104,500——
1998-06-30$2.98$3.5185,250——
1998-06-29$3.05$3.5933,000——
1998-06-26$3.02$3.5563,250——
1998-06-25$2.98$3.5144,000——
1998-06-24$3.05$3.5915,125——
1998-06-23$2.98$3.5115,125——
1998-06-22$2.91$3.421,375——
1998-06-19$2.89$3.3937,125——
1998-06-18$2.90$3.4237,125——
1998-06-17$2.92$3.4337,125——
1998-06-16$2.90$3.4270,125——
1998-06-15$2.90$3.4156,375——
1998-06-12$2.89$3.400——
1998-06-11$2.89$3.404,125——
1998-06-10$2.98$3.4816,500——
1998-06-09$2.98$3.480——
1998-06-08$2.98$3.4867,375——
1998-06-05$2.91$3.400——
1998-06-04$2.91$3.4022,000——
1998-06-03$2.91$3.4031,625——
1998-06-02$2.91$3.408,250——
1998-06-01$2.91$3.4022,000——
1998-05-29$2.98$3.4819,250——
1998-05-28$2.96$3.462,750——
1998-05-27$3.00$3.5064,625——
1998-05-26$2.99$3.4978,375——
1998-05-22$2.99$3.4917,875——
1998-05-21$2.98$3.4826,125——
1998-05-20$2.98$3.48112,750——
1998-05-19$2.99$3.4930,250——
1998-05-18$3.02$3.5317,875——
1998-05-15$2.99$3.496,875——
1998-05-14$3.00$3.5020,625——
1998-05-13$2.98$3.480——
1998-05-12$2.98$3.4831,625——
1998-05-11$2.96$3.4644,000——
1998-05-08$2.94$3.4417,875——
1998-05-07$2.94$3.4424,750——
1998-05-06$3.02$3.5312,375——
1998-05-05$3.05$3.566,875——
1998-05-04$3.00$3.501,375——
1998-05-01$3.09$3.6131,625——
1998-04-30$3.09$3.6172,875——
1998-04-29$3.02$3.5319,250——
1998-04-28$3.00$3.50163,625——
1998-04-27$3.01$3.52100,375——
1998-04-24$3.04$3.5585,250——
1998-04-23$3.04$3.55116,875——
1998-04-22$3.02$3.53214,500——
1998-04-21$2.96$3.4688,000——
1998-04-20$2.94$3.4319,250——
1998-04-17$2.95$3.442,750——
1998-04-16$2.95$3.4438,500——
1998-04-15$2.91$3.4035,750——
1998-04-14$2.93$3.43195,250——
1998-04-13$2.85$3.3339,875——
1998-04-09$2.86$3.350——
1998-04-08$2.86$3.3538,500——
1998-04-07$2.86$3.3472,875——
1998-04-06$2.85$3.32173,250——
1998-04-03$2.90$3.39123,750——
1998-04-02$2.90$3.3824,750——
1998-04-01$2.92$3.4128,875——
1998-03-31$2.93$3.4226,125——
1998-03-30$2.90$3.3956,375——
1998-03-27$2.95$3.441,375——
1998-03-26$2.91$3.404,125——
1998-03-25$2.91$3.4016,500——
1998-03-24$2.93$3.4222,000——
1998-03-23$2.95$3.44116,875——
1998-03-20$2.94$3.4349,500——
1998-03-19$2.95$3.4413,750——
1998-03-18$2.93$3.42152,625——
1998-03-17$2.94$3.4389,375——
1998-03-16$2.98$3.480——
1998-03-13$2.98$3.48112,750——
1998-03-12$2.98$3.4839,875——
1998-03-11$2.95$3.4424,750——
1998-03-10$2.89$3.3633,000——
1998-03-09$2.95$3.428,250——
1998-03-06$2.94$3.4145,375——
1998-03-05$2.90$3.3764,625——
1998-03-04$2.84$3.294,125——
1998-03-03$2.95$3.4222,000——
1998-03-02$2.84$3.2967,375——
1998-02-27$2.91$3.3822,000——
1998-02-26$2.91$3.382,750——
1998-02-25$2.90$3.3731,625——
1998-02-24$2.95$3.4253,625——
1998-02-23$2.91$3.389,625——
1998-02-20$2.89$3.3671,500——
1998-02-19$2.91$3.3819,250——
1998-02-18$2.90$3.3719,250——
1998-02-17$2.89$3.3627,500——
1998-02-13$2.91$3.3861,875——
1998-02-12$2.94$3.4167,375——
1998-02-11$2.87$3.346,875——
1998-02-10$2.91$3.3822,000——
1998-02-09$2.98$3.46104,500——
1998-02-06$2.82$3.2719,250——
1998-02-05$2.91$3.384,125——
1998-02-04$2.91$3.382,750——
1998-02-03$2.89$3.366,875——
1998-02-02$2.82$3.2750,875——
1998-01-30$2.87$3.3419,250——
1998-01-29$2.91$3.3841,250——
1998-01-28$2.95$3.4259,125——
1998-01-27$2.95$3.4215,125——
1998-01-26$2.88$3.3412,375——
1998-01-23$2.88$3.3412,375——
1998-01-22$2.96$3.4424,750——
1998-01-21$2.91$3.3823,375——
1998-01-20$2.95$3.4246,750——
1998-01-16$2.98$3.46189,750——
1998-01-15$2.95$3.422,750——
1998-01-14$2.95$3.421,375——
1998-01-13$2.96$3.4468,750——
1998-01-12$2.91$3.3819,250——
1998-01-09$3.00$3.4894,875——
1998-01-08$3.05$3.550——
1998-01-07$3.05$3.5511,000——
1998-01-06$3.11$3.614,125——
1998-01-05$3.05$3.55104,500——
1998-01-02$3.16$3.679,625——