First Financial Bankshares Stock Price History
NASDAQ: FFINFinanceMajor BanksUSD
30.77-0.66 (-2.10%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FFIN price history at a glance
The price history for First Financial Bankshares (FFIN) on this page begins on November 1, 1993, when the stock closed at $1.24; it most recently closed at $30.77 on October 5, 2026. The highest price in this record is $55.00, reached on November 22, 2021; the latest close is 44.1% below that peak. Across the 32 complete calendar years in the table, FFIN finished higher in 20 and lower in 12. Its best year was 2013 (+57.8%) and its worst was 2022 (-32.3%).
Over roughly 33 years the share price changed +2389.1%, a 10.3% compound annual price return (excluding dividends). In the last 12 months alone, FFIN has lost 8.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $55.00
- Date of high
- Nov 22, 2021
- Low since 1993
- $0.9123
- Date of low
- Dec 5, 1994
- 52-week high
- $36.52
- 52-week low
- $28.12
- Last close
- $30.77
FFIN returns
1 week
-4.29%
1 month
-5.87%
3 months
-10.97%
6 months
-1.25%
Year to date
+3.01%
1 year
-8.80%
3 years
+28.69%
5 years
-35.49%
FFIN price return, excluding dividends.
FFIN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 30.77 | +2.50% |
| 2025 | 30.02 | -16.66% |
| 2024 | 36.02 | +18.88% |
| 2023 | 30.30 | -11.92% |
| 2022 | 34.40 | -32.34% |
| 2021 | 50.84 | +40.56% |
| 2020 | 36.17 | +3.79% |
| 2019 | 34.85 | +18.20% |
| 2018 | 29.49 | +30.90% |
| 2017 | 22.53 | -0.33% |
| 2016 | 22.60 | +49.82% |
| 2015 | 15.09 | +2.17% |
| 2014 | 14.77 | -9.67% |
| 2013 | 16.35 | +57.85% |
| 2012 | 10.36 | +23.90% |
| 2011 | 8.36 | -2.16% |
| 2010 | 8.54 | -5.49% |
| 2009 | 9.04 | -0.66% |
| 2008 | 9.10 | +51.55% |
| 2007 | 6.00 | -13.95% |
| 2006 | 6.98 | +19.40% |
| 2005 | 5.84 | +4.32% |
| 2004 | 5.60 | +7.07% |
| 2003 | 5.23 | +38.03% |
| 2002 | 3.79 | +27.65% |
| 2001 | 2.97 | +18.05% |
| 2000 | 2.52 | +2.24% |
| 1999 | 2.46 | -12.14% |
| 1998 | 2.80 | -11.49% |
| 1997 | 3.16 | +41.23% |
| 1996 | 2.24 | +43.65% |
| 1995 | 1.56 | +56.54% |
| 1994 | 0.9961 | -19.42% |
| 1993* | 1.24 | 0.00% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
FFIN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 31.28 | 31.37 | 30.76 | 30.77 | -2.10% | |
| 31.39 | 31.65 | 31.13 | 31.43 | +0.13% | |
| 31.63 | 31.76 | 31.21 | 31.39 | -1.66% | |
| 32.14 | 32.29 | 31.82 | 31.92 | -0.34% | |
| 32.13 | 32.20 | 31.73 | 32.03 | -0.37% | |
| 32.03 | 32.45 | 31.98 | 32.15 | +1.26% | |
| 31.56 | 32.13 | 31.05 | 31.75 | +0.03% | |
| 31.77 | 32.10 | 31.40 | 31.74 | +0.03% | |
| 32.03 | 32.19 | 31.54 | 31.73 | -1.00% | |
| 32.31 | 32.36 | 31.93 | 32.05 | -1.23% | |
| 32.18 | 32.59 | 32.18 | 32.45 | +0.87% | |
| 32.14 | 32.23 | 31.67 | 32.17 | +0.78% | |
| 32.31 | 32.43 | 31.92 | 31.92 | -1.21% | |
| 33.27 | 33.27 | 32.26 | 32.31 | -1.31% | |
| 32.88 | 33.11 | 32.69 | 32.74 | -0.21% | |
| 32.84 | 32.93 | 32.52 | 32.81 | -0.09% | |
| 33.66 | 33.66 | 32.84 | 32.84 | -1.44% | |
| 33.51 | 33.72 | 32.63 | 33.32 | -0.92% | |
| 33.25 | 33.65 | 33.25 | 33.63 | +1.11% | |
| 32.97 | 33.44 | 32.85 | 33.26 | +0.30% | |
| 33.38 | 33.45 | 32.83 | 33.16 | +0.30% | |
| 32.68 | 33.08 | 32.32 | 33.06 | +1.13% | |
| 32.66 | 32.98 | 32.52 | 32.69 | -1.27% | |
| 33.22 | 33.41 | 33.05 | 33.11 | -0.99% | |
| 33.11 | 33.65 | 33.11 | 33.44 | +0.30% | |
| 33.36 | 33.67 | 33.19 | 33.34 | +0.36% | |
| 32.77 | 33.52 | 32.77 | 33.22 | +1.90% | |
| 33.19 | 33.30 | 32.56 | 32.60 | -1.90% | |
| 33.36 | 33.36 | 33.06 | 33.23 | -0.48% | |
| 33.19 | 33.50 | 33.08 | 33.39 | +0.97% | |
| 33.34 | 33.65 | 32.84 | 33.07 | -1.78% | |
| 33.85 | 33.98 | 33.57 | 33.67 | -0.12% | |
| 33.97 | 34.08 | 33.53 | 33.71 | -0.74% | |
| 34.21 | 34.51 | 33.91 | 33.96 | -0.50% | |
| 34.47 | 34.69 | 33.98 | 34.13 | -0.29% | |
| 34.04 | 34.40 | 33.87 | 34.23 | +0.32% | |
| 34.78 | 34.78 | 33.97 | 34.12 | -1.47% | |
| 34.93 | 34.93 | 34.47 | 34.63 | -0.66% | |
| 35.10 | 35.33 | 34.81 | 34.86 | -1.19% | |
| 35.02 | 35.36 | 34.95 | 35.28 | +0.43% | |
| 35.14 | 35.32 | 35.05 | 35.13 | +0.52% | |
| 34.76 | 35.04 | 34.68 | 34.95 | +0.43% | |
| 34.45 | 34.96 | 34.45 | 34.80 | +1.25% | |
| 34.55 | 34.69 | 34.20 | 34.37 | -0.87% | |
| 34.52 | 34.76 | 34.35 | 34.67 | -0.12% | |
| 35.56 | 35.62 | 34.68 | 34.71 | -1.70% | |
| 35.76 | 35.76 | 35.21 | 35.31 | -0.62% | |
| 35.40 | 35.71 | 35.20 | 35.53 | +0.31% | |
| 35.42 | 35.75 | 35.20 | 35.42 | +0.80% | |
| 35.26 | 35.29 | 34.75 | 35.14 | +0.63% | |
| 35.31 | 35.57 | 34.90 | 34.92 | -0.91% | |
| 35.03 | 35.48 | 35.01 | 35.24 | +0.09% | |
| 34.84 | 35.27 | 34.74 | 35.21 | +2.24% | |
| 34.85 | 35.02 | 34.42 | 34.44 | -0.69% | |
| 34.67 | 35.12 | 34.51 | 34.68 | +0.52% | |
| 34.48 | 34.52 | 33.94 | 34.50 | -0.52% | |
| 34.86 | 34.86 | 34.43 | 34.68 | -0.29% | |
| 34.66 | 34.94 | 34.33 | 34.78 | -0.29% | |
| 35.32 | 35.34 | 34.59 | 34.88 | -1.25% | |
| 36.29 | 36.36 | 35.16 | 35.32 | -3.23% | |
| 35.35 | 36.52 | 35.14 | 36.50 | +3.63% | |
| 34.74 | 35.42 | 34.73 | 35.22 | +1.67% | |
| 34.69 | 34.87 | 34.41 | 34.64 | -0.23% | |
| 34.70 | 34.87 | 34.50 | 34.72 | +0.46% | |
| 34.74 | 34.84 | 34.29 | 34.56 | -0.20% | |
| 34.00 | 34.74 | 34.00 | 34.63 | +1.91% | |
| 34.25 | 34.58 | 33.90 | 33.98 | -1.99% | |
| 34.91 | 35.18 | 34.64 | 34.67 | -0.23% | |
| 34.80 | 35.10 | 34.67 | 34.75 | -0.37% | |
| 35.68 | 35.77 | 34.65 | 34.88 | -1.61% | |
| 34.67 | 35.58 | 34.50 | 35.45 | +2.46% | |
| 34.48 | 34.82 | 34.22 | 34.60 | +0.35% | |
| 34.97 | 35.12 | 34.29 | 34.48 | -2.16% | |
| 35.14 | 35.42 | 34.95 | 35.24 | +0.86% | |
| 34.30 | 35.31 | 33.70 | 34.94 | +2.64% | |
| 33.51 | 34.11 | 33.51 | 34.04 | +1.61% | |
| 33.00 | 33.57 | 32.87 | 33.50 | +1.24% | |
| 32.77 | 33.39 | 32.77 | 33.09 | +0.95% | |
| 32.86 | 33.09 | 32.69 | 32.78 | +0.64% | |
| 33.20 | 33.48 | 32.27 | 32.57 | -2.46% | |
| 33.41 | 33.66 | 33.24 | 33.39 | +0.12% | |
| 33.79 | 34.08 | 33.11 | 33.35 | -0.89% | |
| 33.16 | 33.66 | 33.16 | 33.65 | +1.05% | |
| 33.45 | 33.49 | 32.96 | 33.30 | +0.27% | |
| 33.34 | 33.62 | 33.05 | 33.21 | +0.27% | |
| 32.90 | 33.71 | 32.90 | 33.12 | +1.35% | |
| 32.58 | 32.93 | 32.54 | 32.68 | +0.62% | |
| 32.43 | 32.77 | 32.36 | 32.48 | +0.40% | |
| 32.11 | 32.75 | 32.03 | 32.35 | +2.02% | |
| 32.41 | 32.43 | 31.70 | 31.71 | -2.85% | |
| 32.02 | 32.86 | 31.93 | 32.64 | +1.46% | |
| 32.42 | 32.50 | 31.77 | 32.17 | -1.56% | |
| 32.53 | 32.83 | 32.46 | 32.68 | -0.06% | |
| 32.30 | 32.72 | 32.12 | 32.70 | +0.71% | |
| 32.80 | 32.86 | 32.30 | 32.47 | -0.52% | |
| 32.29 | 32.74 | 32.29 | 32.64 | +1.24% | |
| 32.25 | 32.68 | 32.00 | 32.24 | +0.16% | |
| 31.86 | 32.29 | 31.60 | 32.19 | +0.28% | |
| 31.54 | 32.32 | 31.42 | 32.10 | +1.55% | |
| 31.68 | 31.71 | 31.27 | 31.61 | -0.44% | |
| 31.20 | 31.88 | 31.06 | 31.75 | +2.09% | |
| 31.40 | 31.65 | 30.89 | 31.10 | -0.96% | |
| 31.57 | 31.90 | 31.34 | 31.40 | +0.29% | |
| 31.46 | 31.83 | 31.09 | 31.31 | -1.23% | |
| 31.62 | 31.91 | 30.89 | 31.70 | +0.70% | |
| 32.38 | 32.42 | 31.32 | 31.48 | -2.42% | |
| 32.34 | 32.65 | 32.09 | 32.26 | -0.40% | |
| 32.73 | 32.90 | 32.36 | 32.39 | -0.64% | |
| 32.56 | 32.96 | 32.54 | 32.60 | +1.18% | |
| 31.83 | 32.31 | 31.77 | 32.22 | +1.35% | |
| 32.21 | 32.46 | 31.68 | 31.79 | -2.36% | |
| 32.31 | 32.75 | 31.93 | 32.56 | +0.90% | |
| 31.73 | 32.47 | 31.60 | 32.27 | +1.35% | |
| 32.34 | 32.57 | 31.79 | 31.84 | -2.57% | |
| 32.60 | 32.84 | 32.47 | 32.68 | +0.77% | |
| 31.89 | 32.70 | 31.89 | 32.43 | +1.47% | |
| 32.29 | 32.59 | 31.85 | 31.96 | -1.39% | |
| 32.04 | 32.45 | 31.75 | 32.41 | +1.31% | |
| 32.43 | 32.49 | 31.80 | 31.99 | -0.84% | |
| 32.60 | 32.94 | 32.18 | 32.26 | -1.16% | |
| 32.41 | 32.85 | 31.92 | 32.64 | +0.52% | |
| 32.26 | 33.00 | 31.61 | 32.47 | +4.88% | |
| 30.99 | 31.14 | 30.79 | 30.96 | -0.58% | |
| 31.37 | 31.54 | 30.14 | 31.14 | -0.83% | |
| 31.26 | 31.45 | 30.13 | 31.40 | -0.10% | |
| 31.07 | 31.52 | 30.83 | 31.43 | +0.87% | |
| 31.53 | 31.64 | 31.08 | 31.16 | -1.64% | |
| 30.96 | 31.79 | 30.85 | 31.68 | +1.51% | |
| 31.23 | 31.68 | 31.15 | 31.21 | +2.26% | |
| 30.32 | 30.76 | 30.24 | 30.52 | +0.43% | |
| 29.80 | 30.45 | 29.75 | 30.39 | +1.37% | |
| 29.62 | 30.02 | 29.38 | 29.98 | +0.44% | |
| 29.60 | 30.10 | 29.50 | 29.85 | +1.36% | |
| 29.65 | 29.76 | 29.10 | 29.45 | +1.10% | |
| 29.11 | 29.40 | 29.02 | 29.13 | +0.48% | |
| 29.31 | 29.45 | 28.97 | 28.99 | -1.83% | |
| 29.16 | 29.55 | 29.16 | 29.53 | +0.48% | |
| 29.85 | 29.95 | 29.19 | 29.39 | -0.54% | |
| 29.21 | 29.98 | 29.21 | 29.55 | +0.03% | |
| 29.72 | 30.21 | 29.31 | 29.54 | +2.04% | |
| 28.60 | 29.06 | 28.40 | 28.95 | +1.05% | |
| 28.52 | 28.86 | 28.12 | 28.65 | +0.21% | |
| 29.06 | 29.27 | 28.52 | 28.59 | -2.52% | |
| 29.84 | 29.95 | 28.98 | 29.33 | -0.54% | |
| 29.79 | 29.96 | 29.46 | 29.49 | -0.24% | |
| 29.58 | 29.94 | 29.01 | 29.56 | -0.17% | |
| 29.03 | 29.92 | 28.54 | 29.61 | -0.90% | |
| 29.98 | 30.35 | 29.66 | 29.88 | -1.68% | |
| 30.18 | 31.04 | 29.87 | 30.39 | +0.43% | |
| 29.71 | 30.41 | 29.11 | 30.26 | +0.60% | |
| 29.44 | 30.15 | 28.89 | 30.08 | -0.73% | |
| 30.04 | 30.45 | 29.85 | 30.30 | -0.59% | |
| 30.64 | 30.82 | 30.24 | 30.48 | +0.46% | |
| 30.12 | 30.75 | 29.55 | 30.34 | -1.72% | |
| 30.45 | 31.97 | 30.03 | 30.87 | -0.19% | |
| 32.70 | 32.71 | 30.90 | 30.93 | -7.53% | |
| 32.89 | 33.57 | 32.62 | 33.45 | +2.17% | |
| 32.45 | 32.86 | 32.16 | 32.74 | +1.61% | |
| 32.06 | 32.45 | 31.68 | 32.22 | +0.75% | |
| 33.31 | 33.45 | 31.84 | 31.98 | -4.05% | |
| 33.06 | 33.71 | 32.53 | 33.33 | +0.69% | |
| 32.72 | 33.14 | 32.63 | 33.10 | +0.39% | |
| 33.29 | 33.99 | 32.86 | 32.97 | -1.43% | |
| 33.60 | 34.04 | 33.18 | 33.45 | -0.09% | |
| 33.44 | 33.72 | 33.04 | 33.48 | +0.12% | |
| 33.95 | 34.60 | 33.06 | 33.44 | -0.56% | |
| 33.90 | 34.34 | 33.35 | 33.63 | -0.12% | |
| 34.35 | 34.72 | 33.62 | 33.67 | -2.52% | |
| 34.60 | 34.90 | 34.35 | 34.54 | -0.69% | |
| 34.47 | 35.00 | 34.35 | 34.78 | +1.64% | |
| 34.16 | 34.64 | 33.90 | 34.22 | +0.18% | |
| 33.58 | 34.43 | 32.00 | 34.16 | +2.61% | |
| 32.26 | 33.55 | 32.25 | 33.29 | +2.72% | |
| 31.84 | 32.76 | 31.69 | 32.41 | +1.85% | |
| 31.53 | 31.96 | 31.22 | 31.82 | +0.22% | |
| 31.44 | 31.81 | 31.21 | 31.75 | +1.37% | |
| 31.92 | 31.94 | 31.21 | 31.32 | -1.63% | |
| 32.21 | 32.44 | 31.82 | 31.84 | -0.66% | |
| 32.71 | 33.66 | 31.80 | 32.05 | -2.14% | |
| 33.40 | 34.38 | 32.57 | 32.75 | -2.82% | |
| 33.82 | 34.57 | 33.21 | 33.70 | -0.33% | |
| 32.54 | 33.90 | 32.45 | 33.81 | +4.58% | |
| 31.99 | 32.59 | 31.76 | 32.33 | -0.65% | |
| 32.61 | 32.84 | 31.84 | 32.54 | -0.34% | |
| 32.05 | 32.97 | 32.05 | 32.65 | +1.59% | |
| 31.77 | 32.43 | 31.66 | 32.14 | +1.16% | |
| 31.52 | 31.91 | 31.47 | 31.77 | +0.79% | |
| 31.21 | 31.55 | 31.15 | 31.52 | -0.16% | |
| 32.02 | 32.34 | 31.46 | 31.57 | -1.59% | |
| 30.82 | 32.33 | 30.82 | 32.08 | +3.45% | |
| 31.39 | 31.56 | 30.67 | 31.01 | -1.02% | |
| 30.52 | 31.52 | 30.49 | 31.33 | +1.82% | |
| 29.90 | 31.20 | 29.64 | 30.77 | +2.50% | |
| 29.91 | 30.26 | 29.44 | 30.02 | +0.50% | |
| 30.30 | 30.41 | 29.84 | 29.87 | -1.61% | |
| 30.46 | 30.55 | 30.29 | 30.36 | -0.52% | |
| 30.94 | 31.00 | 30.45 | 30.52 | -1.07% | |
| 30.89 | 30.97 | 30.63 | 30.85 | -0.03% | |
| 30.92 | 31.02 | 30.81 | 30.86 | -0.32% | |
| 31.02 | 31.38 | 30.90 | 30.96 | -0.64% | |
| 31.03 | 31.49 | 30.93 | 31.16 | +0.32% | |
| 31.15 | 31.29 | 30.61 | 31.06 | -0.54% | |
| 31.50 | 31.69 | 31.10 | 31.23 | -0.19% | |
| 31.41 | 31.82 | 31.26 | 31.29 | -0.64% | |
| 31.49 | 31.62 | 31.26 | 31.49 | +0.38% | |
| 31.68 | 31.89 | 31.11 | 31.37 | -0.70% | |
| 31.90 | 31.96 | 31.49 | 31.59 | -0.50% | |
| 31.70 | 32.10 | 31.70 | 31.75 | +0.25% | |
| 31.04 | 31.86 | 31.01 | 31.67 | +1.93% | |
| 31.18 | 31.50 | 31.02 | 31.07 | -0.19% | |
| 31.07 | 31.53 | 30.92 | 31.13 | +0.23% | |
| 31.56 | 31.59 | 31.05 | 31.06 | -1.74% | |
| 31.60 | 31.85 | 31.49 | 31.61 | -0.13% | |
| 31.28 | 31.75 | 31.01 | 31.65 | +1.67% | |
| 31.74 | 31.78 | 31.09 | 31.13 | -1.46% | |
| 31.06 | 31.88 | 30.99 | 31.59 | +1.12% | |
| 31.23 | 31.43 | 31.17 | 31.24 | 0.00% | |
| 31.40 | 31.63 | 31.15 | 31.24 | -1.30% | |
| 31.20 | 31.83 | 30.90 | 31.65 | +2.23% | |
| 31.22 | 31.48 | 30.88 | 30.96 | -1.28% | |
| 30.25 | 31.55 | 30.23 | 31.36 | +3.40% | |
| 30.59 | 30.98 | 30.10 | 30.33 | +0.43% | |
| 30.21 | 30.52 | 30.01 | 30.20 | -0.10% | |
| 29.84 | 30.44 | 29.80 | 30.23 | +1.24% | |
| 31.01 | 31.16 | 29.80 | 29.86 | -4.11% | |
| 30.86 | 31.21 | 30.36 | 31.14 | +0.55% | |
| 31.16 | 31.58 | 30.85 | 30.97 | -1.24% | |
| 31.51 | 31.87 | 31.28 | 31.36 | -0.25% | |
| 31.43 | 31.62 | 31.07 | 31.44 | +0.61% | |
| 31.35 | 31.54 | 31.07 | 31.25 | -0.32% | |
| 30.75 | 31.38 | 30.68 | 31.35 | +1.95% | |
| 31.03 | 31.26 | 30.68 | 30.75 | -1.51% | |
| 30.65 | 31.40 | 30.60 | 31.22 | +1.86% | |
| 30.82 | 30.97 | 30.40 | 30.65 | -0.87% | |
| 30.68 | 30.97 | 30.25 | 30.92 | +0.10% | |
| 30.68 | 31.00 | 30.19 | 30.89 | +0.62% | |
| 30.51 | 31.28 | 30.51 | 30.70 | +0.20% | |
| 31.06 | 31.66 | 30.51 | 30.64 | -2.23% | |
| 31.31 | 31.56 | 30.95 | 31.34 | +0.10% | |
| 31.49 | 32.07 | 31.21 | 31.31 | +0.61% | |
| 31.26 | 31.75 | 30.50 | 31.12 | -2.29% | |
| 32.15 | 32.17 | 31.61 | 31.85 | -0.99% | |
| 32.24 | 32.75 | 31.77 | 32.17 | 0.00% | |
| 32.08 | 32.24 | 31.93 | 32.17 | -0.22% | |
| 31.68 | 32.32 | 31.56 | 32.24 | +2.25% | |
| 31.53 | 31.70 | 31.28 | 31.53 | +0.61% | |
| 32.64 | 32.89 | 31.11 | 31.34 | -4.54% | |
| 33.64 | 33.76 | 32.73 | 32.83 | -2.55% | |
| 32.50 | 33.91 | 32.48 | 33.69 | +2.65% | |
| 32.37 | 32.89 | 32.15 | 32.82 | +2.21% | |
| 33.74 | 33.96 | 32.04 | 32.11 | -4.83% | |
| 33.36 | 33.77 | 33.03 | 33.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FFIN chart for longer ranges.