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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$35.10$74.37353,000——
2019-12-30$35.39$74.99207,900——
2019-12-27$35.27$74.73204,700——
2019-12-26$35.35$74.90166,800——
2019-12-24$35.40$75.01111,600——
2019-12-23$35.45$75.11270,700——
2019-12-20$35.78$75.811,770,100——
2019-12-19$36.03$76.34277,900——
2019-12-18$36.41$77.15394,300——
2019-12-17$36.27$76.85484,100——
2019-12-16$36.10$76.49813,700——
2019-12-13$35.20$74.58268,000——
2019-12-12$35.33$74.86411,600——
2019-12-11$34.82$73.53244,600——
2019-12-10$34.83$73.55251,100——
2019-12-09$34.42$72.68295,300——
2019-12-06$34.80$73.48345,400——
2019-12-05$34.49$72.83220,100——
2019-12-04$34.18$72.17378,300——
2019-12-03$33.50$70.74379,500——
2019-12-02$34.36$72.55352,100——
2019-11-29$34.57$73.00131,600——
2019-11-27$34.84$73.57159,000——
2019-11-26$34.53$72.91224,900——
2019-11-25$34.60$73.06382,500——
2019-11-22$34.30$72.43154,800——
2019-11-21$34.18$72.17271,400——
2019-11-20$34.18$72.17420,500——
2019-11-19$34.47$72.79228,900——
2019-11-18$34.10$72.01215,300——
2019-11-15$34.42$72.68189,800——
2019-11-14$34.52$72.89294,100——
2019-11-13$34.64$73.15436,800——
2019-11-12$35.13$74.18385,500——
2019-11-11$34.76$73.40255,200——
2019-11-08$34.84$73.57323,600——
2019-11-07$34.77$73.42338,400——
2019-11-06$34.22$72.26267,700——
2019-11-05$34.17$72.15330,400——
2019-11-04$33.79$71.35408,300——
2019-11-01$33.44$70.61384,000——
2019-10-31$33.28$70.27460,800——
2019-10-30$34.24$72.30506,400——
2019-10-29$35.19$74.31301,300——
2019-10-28$35.03$73.97306,100——
2019-10-25$34.82$73.53484,000——
2019-10-24$35.22$74.37299,700——
2019-10-23$35.46$74.88484,500——
2019-10-22$35.38$74.71470,900——
2019-10-21$35.26$74.45448,800——
2019-10-18$34.87$73.63724,000——
2019-10-17$33.72$71.20395,500——
2019-10-16$33.34$70.40346,500——
2019-10-15$33.28$70.27311,700——
2019-10-14$33.04$69.77571,200——
2019-10-11$33.15$70.00399,300——
2019-10-10$32.75$69.15352,400——
2019-10-09$32.56$68.75275,200——
2019-10-08$32.46$68.54399,800——
2019-10-07$32.86$69.39315,700——
2019-10-04$33.19$70.08253,900——
2019-10-03$32.62$68.88545,900——
2019-10-02$32.57$68.77525,200——
2019-10-01$32.51$68.65431,000——
2019-09-30$33.33$70.38402,300——
2019-09-27$33.63$71.01356,900——
2019-09-26$33.35$70.42425,900——
2019-09-25$33.69$71.14411,400——
2019-09-24$32.91$69.49606,700——
2019-09-23$33.18$70.06315,300——
2019-09-20$33.26$70.231,818,400——
2019-09-19$33.11$69.91292,100——
2019-09-18$33.48$70.70341,100——
2019-09-17$33.20$70.10305,600——
2019-09-16$33.53$70.80338,700——
2019-09-13$33.30$70.32354,700——
2019-09-12$33.09$69.62462,500——
2019-09-11$32.95$69.32462,400——
2019-09-10$32.32$68.00451,000——
2019-09-09$31.81$66.93442,600——
2019-09-06$30.65$64.49316,500——
2019-09-05$30.71$64.61298,700——
2019-09-04$30.14$63.41232,300——
2019-09-03$30.04$63.20463,700——
2019-08-30$30.62$64.42193,800——
2019-08-29$30.72$64.63233,800——
2019-08-28$30.08$63.29278,500——
2019-08-27$29.54$62.15505,100——
2019-08-26$30.44$64.04255,200——
2019-08-23$29.92$62.95563,900——
2019-08-22$31.28$65.81256,000——
2019-08-21$31.40$66.06324,400——
2019-08-20$31.18$65.60183,700——
2019-08-19$31.71$66.72255,900——
2019-08-16$31.15$65.54254,800——
2019-08-15$30.36$63.88350,900——
2019-08-14$30.28$63.71306,500——
2019-08-13$31.19$65.62363,100——
2019-08-12$30.98$65.18273,800——
2019-08-09$31.64$66.57227,300——
2019-08-08$31.57$66.42571,100——
2019-08-07$30.87$64.95342,300——
2019-08-06$30.99$65.20346,000——
2019-08-05$30.62$64.42428,000——
2019-08-02$31.75$66.80361,100——
2019-08-01$31.88$67.07422,800——
2019-07-31$32.75$68.90510,600——
2019-07-30$32.94$69.30368,500——
2019-07-29$32.63$68.65282,100——
2019-07-26$32.79$68.99327,300——
2019-07-25$32.16$67.66363,500——
2019-07-24$32.38$68.13408,000——
2019-07-23$31.71$66.72408,900——
2019-07-22$31.31$65.87401,400——
2019-07-19$30.86$64.93612,900——
2019-07-18$30.00$63.12245,800——
2019-07-17$29.64$62.36246,400——
2019-07-16$29.94$62.99280,800——
2019-07-15$29.76$62.61323,700——
2019-07-12$30.61$64.40362,400——
2019-07-11$30.15$63.43282,600——
2019-07-10$29.92$62.95327,900——
2019-07-09$30.72$64.63211,000——
2019-07-08$30.48$64.13225,300——
2019-07-05$30.99$65.20294,600——
2019-07-03$30.36$63.88214,500——
2019-07-02$30.26$63.66576,600——
2019-07-01$30.39$63.94726,200——
2019-06-28$30.79$64.781,071,000——
2019-06-27$30.74$64.67463,300——
2019-06-26$29.81$62.72422,800——
2019-06-25$29.70$62.49452,500——
2019-06-24$30.11$63.35446,600——
2019-06-21$30.29$63.731,234,500——
2019-06-20$30.46$64.09481,500——
2019-06-19$30.26$63.66383,600——
2019-06-18$30.28$63.71397,000——
2019-06-17$29.58$62.23520,000——
2019-06-14$29.63$62.34326,600——
2019-06-13$29.60$62.02224,200——
2019-06-12$29.51$61.84269,900——
2019-06-11$29.53$61.88273,000——
2019-06-10$29.53$61.88438,100——
2019-06-07$29.18$61.14369,300——
2019-06-06$29.49$61.79349,400——
2019-06-05$29.71$62.25447,900——
2019-06-04$30.06$62.99702,300——
2019-06-03$28.73$60.19483,200——
2019-05-31$28.33$59.36692,600——
2019-05-30$28.52$59.76561,600——
2019-05-29$29.50$61.81526,800——
2019-05-28$29.37$61.53371,800——
2019-05-24$29.96$62.77365,400——
2019-05-23$29.54$61.89493,200——
2019-05-22$30.26$63.42241,000——
2019-05-21$30.51$63.94302,400——
2019-05-20$30.24$63.35348,000——
2019-05-17$30.46$63.82454,800——
2019-05-16$30.66$64.24318,800——
2019-05-15$30.24$63.35339,400——
2019-05-14$30.56$64.02345,600——
2019-05-13$29.83$62.51506,200——
2019-05-10$30.99$64.93411,800——
2019-05-09$30.87$64.67578,200——
2019-05-08$30.53$63.96507,800——
2019-05-07$30.57$64.05469,600——
2019-05-06$31.27$65.52589,600——
2019-05-03$31.43$65.87474,800——
2019-05-02$30.98$64.92457,000——
2019-05-01$30.43$63.77591,600——
2019-04-30$30.76$64.45636,800——
2019-04-29$31.09$65.16531,200——
2019-04-26$31.00$64.95374,600——
2019-04-25$30.67$64.26397,800——
2019-04-24$30.73$64.38441,400——
2019-04-23$30.40$63.69673,400——
2019-04-22$29.91$62.66603,400——
2019-04-18$30.14$63.16466,800——
2019-04-17$30.29$63.47425,000——
2019-04-16$30.49$63.88366,000——
2019-04-15$30.03$62.92352,800——
2019-04-12$30.52$63.95579,600——
2019-04-11$29.78$62.39364,000——
2019-04-10$29.83$62.50366,800——
2019-04-09$29.47$61.75501,600——
2019-04-08$29.76$62.37264,600——
2019-04-05$29.87$62.59544,800——
2019-04-04$29.67$62.16376,200——
2019-04-03$29.42$61.65395,200——
2019-04-02$29.45$61.701,040,000——
2019-04-01$29.62$62.07523,600——
2019-03-29$28.89$60.542,221,600——
2019-03-28$28.77$60.28501,000——
2019-03-27$28.26$59.23818,600——
2019-03-26$28.18$59.05576,600——
2019-03-25$27.55$57.721,275,400——
2019-03-22$27.34$57.292,480,600——
2019-03-21$27.45$57.5125,666,000——
2019-03-20$28.03$58.721,643,000——
2019-03-19$29.01$60.792,724,000——
2019-03-18$30.79$64.52494,000——
2019-03-15$30.58$64.091,426,000——
2019-03-14$30.24$63.35491,400——
2019-03-13$30.39$63.46477,400——
2019-03-12$30.31$63.29458,000——
2019-03-11$30.39$63.46495,200——
2019-03-08$29.98$62.60781,800——
2019-03-07$30.08$62.82675,400——
2019-03-06$31.04$64.81478,000——
2019-03-05$32.19$67.21523,800——
2019-03-04$32.08$67.00481,200——
2019-03-01$32.23$67.30557,800——
2019-02-28$32.42$67.71554,400——
2019-02-27$32.38$67.61493,800——
2019-02-26$31.67$66.13528,600——
2019-02-25$31.75$66.31659,200——
2019-02-22$32.14$67.11346,400——
2019-02-21$31.99$66.80551,000——
2019-02-20$32.10$67.03635,800——
2019-02-19$31.80$66.40621,800——
2019-02-15$31.42$65.62651,000——
2019-02-14$31.29$65.34638,800——
2019-02-13$31.45$65.66533,000——
2019-02-12$31.16$65.06520,600——
2019-02-11$31.17$65.10572,600——
2019-02-08$30.92$64.583,580,000——
2019-02-07$31.39$65.55436,200——
2019-02-06$31.42$65.60383,400——
2019-02-05$31.12$64.98354,800——
2019-02-04$31.32$65.40359,000——
2019-02-01$30.89$64.49380,200——
2019-01-31$30.55$63.79725,000——
2019-01-30$30.43$63.54661,000——
2019-01-29$31.27$65.30460,400——
2019-01-28$31.21$65.16568,400——
2019-01-25$30.98$64.69906,200——
2019-01-24$31.26$65.29471,000——
2019-01-23$31.38$65.52427,200——
2019-01-22$31.17$65.09579,600——
2019-01-18$31.53$65.84694,400——
2019-01-17$31.34$65.45665,400——
2019-01-16$30.87$64.45547,800——
2019-01-15$30.24$63.15449,200——
2019-01-14$29.78$62.17597,800——
2019-01-11$30.10$62.85489,000——
2019-01-10$30.11$62.86272,800——
2019-01-09$30.17$63.01404,000——
2019-01-08$30.10$62.85648,800——
2019-01-07$29.36$61.31558,000——
2019-01-04$29.49$61.57574,600——
2019-01-03$28.80$60.131,198,400——
2019-01-02$28.99$60.54967,000——