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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$36.17$77.99348,500——
2020-12-30$36.05$77.73290,900——
2020-12-29$35.65$76.87257,900——
2020-12-28$36.12$77.89238,600——
2020-12-24$35.77$77.1396,000——
2020-12-23$35.91$77.43332,900——
2020-12-22$34.81$75.06342,600——
2020-12-21$35.27$76.05335,700——
2020-12-18$35.18$75.861,376,600——
2020-12-17$36.01$77.65658,700——
2020-12-16$35.86$77.32403,800——
2020-12-15$35.96$77.54506,000——
2020-12-14$35.38$76.01433,400——
2020-12-11$35.32$75.88389,200——
2020-12-10$35.44$76.14372,800——
2020-12-09$34.91$75.00497,300——
2020-12-08$35.09$75.39379,600——
2020-12-07$35.16$75.54351,700——
2020-12-04$34.99$75.17361,400——
2020-12-03$34.44$73.99229,800——
2020-12-02$34.61$74.36366,200——
2020-12-01$34.10$73.26411,200——
2020-11-30$33.42$71.80488,600——
2020-11-27$34.21$73.50133,700——
2020-11-25$34.55$74.23311,000——
2020-11-24$35.22$75.67528,900——
2020-11-23$33.88$72.79274,500——
2020-11-20$33.53$72.03334,300——
2020-11-19$34.08$73.22249,600——
2020-11-18$33.88$72.79392,800——
2020-11-17$34.62$74.38425,800——
2020-11-16$34.47$74.05603,500——
2020-11-13$33.09$71.09280,700——
2020-11-12$32.21$69.20404,400——
2020-11-11$33.09$71.09355,300——
2020-11-10$33.57$72.12489,400——
2020-11-09$32.68$70.211,182,700——
2020-11-06$30.60$65.74289,500——
2020-11-05$30.75$66.06299,300——
2020-11-04$29.36$63.08330,900——
2020-11-03$31.19$67.01429,600——
2020-11-02$30.10$64.67530,100——
2020-10-30$29.81$64.04376,200——
2020-10-29$29.53$63.44339,700——
2020-10-28$29.61$63.61349,200——
2020-10-27$30.15$64.77397,900——
2020-10-26$31.52$67.72509,800——
2020-10-23$30.89$66.36330,300——
2020-10-22$31.23$67.09445,900——
2020-10-21$30.15$64.77223,900——
2020-10-20$29.97$64.39252,700——
2020-10-19$29.45$63.27251,700——
2020-10-16$29.99$64.43225,100——
2020-10-15$29.88$64.19307,200——
2020-10-14$29.11$62.54429,800——
2020-10-13$29.87$64.17509,800——
2020-10-12$31.20$67.03318,300——
2020-10-09$30.91$66.41317,800——
2020-10-08$31.13$66.88895,600——
2020-10-07$30.61$65.76411,300——
2020-10-06$29.86$64.15504,500——
2020-10-05$29.85$64.13366,900——
2020-10-02$28.66$61.57301,700——
2020-10-01$28.09$60.35440,700——
2020-09-30$27.91$59.96379,900——
2020-09-29$27.82$59.77309,200——
2020-09-28$28.23$60.65466,100——
2020-09-25$27.35$58.76291,500——
2020-09-24$27.13$58.29357,200——
2020-09-23$26.88$57.75390,300——
2020-09-22$27.46$58.99389,500——
2020-09-21$27.60$59.30732,900——
2020-09-18$29.03$62.371,849,400——
2020-09-17$29.35$63.05334,400——
2020-09-16$29.51$63.40475,000——
2020-09-15$29.18$62.69316,800——
2020-09-14$29.69$63.51281,800——
2020-09-11$29.18$62.41366,100——
2020-09-10$29.20$62.46306,900——
2020-09-09$29.53$63.16358,500——
2020-09-08$29.92$64.00505,800——
2020-09-04$31.11$66.54357,200——
2020-09-03$30.68$65.62606,700——
2020-09-02$30.89$66.07355,700——
2020-09-01$30.60$65.45329,300——
2020-08-31$30.28$64.77447,300——
2020-08-28$30.78$65.84260,600——
2020-08-27$31.22$66.78246,400——
2020-08-26$30.93$66.16245,600——
2020-08-25$31.61$67.61234,200——
2020-08-24$31.30$66.95237,100——
2020-08-21$30.57$65.39338,000——
2020-08-20$30.56$65.37249,900——
2020-08-19$30.95$66.20203,300——
2020-08-18$30.91$66.12307,200——
2020-08-17$31.42$67.21295,100——
2020-08-14$31.79$68.00249,300——
2020-08-13$31.52$67.42328,200——
2020-08-12$31.93$68.30257,600——
2020-08-11$32.16$68.79485,100——
2020-08-10$31.99$68.43400,800——
2020-08-07$31.85$68.13336,400——
2020-08-06$30.93$66.16196,800——
2020-08-05$30.72$65.71352,200——
2020-08-04$29.93$64.02273,400——
2020-08-03$30.03$64.23256,800——
2020-07-31$29.92$64.00543,600——
2020-07-30$30.46$65.15323,300——
2020-07-29$30.79$65.86325,100——
2020-07-28$29.63$63.38267,900——
2020-07-27$30.00$64.17403,300——
2020-07-24$30.56$65.37592,300——
2020-07-23$29.56$63.23325,900——
2020-07-22$28.92$61.86369,200——
2020-07-21$29.52$63.14412,000——
2020-07-20$28.01$59.91437,100——
2020-07-17$28.36$60.66318,200——
2020-07-16$28.82$61.64381,100——
2020-07-15$29.17$62.39576,700——
2020-07-14$27.67$59.19356,700——
2020-07-13$27.93$59.74463,200——
2020-07-10$27.88$59.63434,300——
2020-07-09$26.94$57.62545,100——
2020-07-08$27.62$59.08529,600——
2020-07-07$27.81$59.48509,300——
2020-07-06$28.38$60.70443,000——
2020-07-02$28.29$60.51571,300——
2020-07-01$28.13$60.17585,400——
2020-06-30$28.89$61.791,914,700——
2020-06-29$27.96$59.81682,100——
2020-06-26$26.87$57.471,808,000——
2020-06-25$28.71$61.411,036,300——
2020-06-24$28.32$60.58611,600——
2020-06-23$29.65$63.42701,800——
2020-06-22$30.43$65.09495,600——
2020-06-19$30.60$65.452,493,800——
2020-06-18$31.36$67.08562,000——
2020-06-17$30.79$65.86622,500——
2020-06-16$31.48$67.33651,800——
2020-06-15$30.38$64.98752,500——
2020-06-12$29.70$63.25641,700——
2020-06-11$29.00$61.76712,900——
2020-06-10$31.35$66.76638,700——
2020-06-09$32.78$69.81673,600——
2020-06-08$32.97$70.21609,900——
2020-06-05$33.07$70.43802,900——
2020-06-04$31.18$66.40475,100——
2020-06-03$31.38$66.83658,600——
2020-06-02$30.23$64.38535,000——
2020-06-01$30.47$64.89674,800——
2020-05-29$30.64$65.25760,800——
2020-05-28$30.60$65.17629,200——
2020-05-27$31.43$66.93676,900——
2020-05-26$29.60$63.04561,700——
2020-05-22$27.98$59.59352,900——
2020-05-21$28.26$60.18644,300——
2020-05-20$28.18$60.01559,300——
2020-05-19$26.61$56.67451,400——
2020-05-18$27.87$59.35586,900——
2020-05-15$25.70$54.73459,300——
2020-05-14$25.62$54.56591,300——
2020-05-13$25.29$53.86765,300——
2020-05-12$25.54$54.39451,100——
2020-05-11$26.72$56.90822,100——
2020-05-08$27.30$58.14465,300——
2020-05-07$25.70$54.73515,000——
2020-05-06$26.58$56.60499,000——
2020-05-05$27.20$57.93469,100——
2020-05-04$27.67$58.93547,400——
2020-05-01$27.56$58.69653,400——
2020-04-30$27.85$59.31591,200——
2020-04-29$29.36$62.53776,300——
2020-04-28$27.83$59.27515,400——
2020-04-27$27.60$58.78629,500——
2020-04-24$25.89$55.14646,400——
2020-04-23$25.38$54.05466,800——
2020-04-22$24.97$53.18456,500——
2020-04-21$24.66$52.52509,100——
2020-04-20$25.35$53.99538,400——
2020-04-17$25.66$54.65497,300——
2020-04-16$24.02$51.15867,100——
2020-04-15$24.66$52.52648,500——
2020-04-14$25.91$55.18650,300——
2020-04-13$25.73$54.79735,000——
2020-04-09$28.27$60.20853,000——
2020-04-08$27.29$58.121,077,500——
2020-04-07$25.95$55.26872,600——
2020-04-06$26.01$55.39783,500——
2020-04-03$25.64$54.60715,800——
2020-04-02$26.26$55.92640,800——
2020-04-01$25.30$53.88776,400——
2020-03-31$26.84$57.161,659,100——
2020-03-30$27.42$58.39727,100——
2020-03-27$25.83$55.01535,900——
2020-03-26$26.56$56.56716,700——
2020-03-25$25.53$54.37937,300——
2020-03-24$26.88$57.241,101,100——
2020-03-23$23.52$50.09878,500——
2020-03-20$24.42$52.001,832,500——
2020-03-19$26.09$55.561,171,700——
2020-03-18$23.72$50.511,477,000——
2020-03-17$26.36$56.141,276,400——
2020-03-16$24.12$51.371,087,400——
2020-03-13$26.22$55.841,222,800——
2020-03-12$23.85$50.541,399,100——
2020-03-11$24.06$50.981,085,500——
2020-03-10$26.14$55.391,010,100——
2020-03-09$24.14$51.151,198,500——
2020-03-06$27.92$59.16680,000——
2020-03-05$28.76$60.94590,200——
2020-03-04$30.59$64.82499,400——
2020-03-03$29.59$62.70530,400——
2020-03-02$30.51$64.65683,200——
2020-02-28$28.74$60.90938,700——
2020-02-27$30.54$64.71427,400——
2020-02-26$31.84$67.47369,900——
2020-02-25$31.85$67.49408,500——
2020-02-24$33.17$70.28380,300——
2020-02-21$34.02$72.08331,800——
2020-02-20$34.72$73.57298,700——
2020-02-19$34.49$73.08260,800——
2020-02-18$34.39$72.87266,000——
2020-02-14$34.58$73.27220,900——
2020-02-13$35.00$74.16476,000——
2020-02-12$34.60$73.31286,900——
2020-02-11$34.60$73.31392,100——
2020-02-10$34.68$73.48280,300——
2020-02-07$34.44$72.97265,200——
2020-02-06$34.73$73.59279,200——
2020-02-05$35.16$74.50298,600——
2020-02-04$34.41$72.91424,500——
2020-02-03$34.11$72.28396,800——
2020-01-31$33.52$71.03385,900——
2020-01-30$34.55$73.21327,300——
2020-01-29$33.89$71.81376,300——
2020-01-28$34.55$73.21354,200——
2020-01-27$33.87$71.77365,800——
2020-01-24$34.56$73.23512,500——
2020-01-23$34.14$72.34493,400——
2020-01-22$34.11$72.28303,600——
2020-01-21$34.11$72.28294,600——
2020-01-17$34.92$73.99281,600——
2020-01-16$35.07$74.31404,200——
2020-01-15$34.05$72.15392,800——
2020-01-14$34.40$72.89476,600——
2020-01-13$34.69$73.50301,100——
2020-01-10$34.36$72.80351,700——
2020-01-09$34.55$73.21179,700——
2020-01-08$34.51$73.12411,700——
2020-01-07$34.14$72.34326,400——
2020-01-06$34.52$73.14259,400——
2020-01-03$34.85$73.84312,800——
2020-01-02$35.10$74.37314,600——