investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$FFIN: First Financial Bankshares, Inc. - Common Stock





Clear duplicates of prices



2025-10-14
FFIN 2025-10-14 14:02:0233.70 33.60 2.52%
FFIN 2025-10-14 15:01:4033.80 33.75 2.96%
FFIN 2025-10-14 16:02:0234.40 33.00 2.67%
FFIN 2025-10-14 17:01:4034.40 33.00 2.74%
FFIN 2025-10-14 18:01:5836.20 29.25 2.74%
FFIN 2025-10-14 20:02:020.00 0.00 2.74%
2025-10-15
FFIN 2025-10-15 05:01:3636.20 13.55 2.74%
FFIN 2025-10-15 07:01:3736.20 29.25 2.74%
FFIN 2025-10-15 09:01:3536.20 30.80 2.74%
FFIN 2025-10-15 10:01:5833.60 33.50 -0.15%
FFIN 2025-10-15 11:01:3533.20 33.10 -1.52%
FFIN 2025-10-15 12:02:0233.20 33.10 -1.37%
FFIN 2025-10-15 13:01:3932.95 32.85 -2.29%
FFIN 2025-10-15 14:02:0432.90 32.85 -2.29%
FFIN 2025-10-15 15:01:4132.95 32.85 -2.29%
FFIN 2025-10-15 16:02:0336.20 32.50 -1.98%
FFIN 2025-10-15 17:01:4133.45 32.50 -2.23%
FFIN 2025-10-15 18:02:0336.20 32.50 -2.23%
FFIN 2025-10-15 20:02:050.00 0.00 -2.23%
2025-10-16
FFIN 2025-10-16 04:02:080.00 32.80 -2.23%
FFIN 2025-10-16 05:01:4336.20 32.80 -2.23%
FFIN 2025-10-16 09:01:3436.20 29.25 0.15%
FFIN 2025-10-16 10:01:5932.05 31.90 -2.37%
FFIN 2025-10-16 11:01:3032.15 32.05 -1.93%
FFIN 2025-10-16 12:01:5832.05 31.95 -2.37%
FFIN 2025-10-16 13:01:4131.85 31.80 -2.82%
FFIN 2025-10-16 14:02:0631.75 31.65 -3.27%
FFIN 2025-10-16 15:01:4531.40 31.35 -4.16%
FFIN 2025-10-16 16:02:0938.00 0.00 -4.30%
FFIN 2025-10-16 17:01:4136.40 12.50 -5.48%
FFIN 2025-10-16 20:02:060.00 0.00 -5.48%
2025-10-17
FFIN 2025-10-17 05:01:4349.85 12.50 -5.48%
FFIN 2025-10-17 06:02:0634.00 12.50 -5.48%
FFIN 2025-10-17 07:01:4439.65 12.50 -5.48%
FFIN 2025-10-17 08:02:0239.25 28.50 -5.48%
FFIN 2025-10-17 09:01:3131.75 30.80 0.91%
FFIN 2025-10-17 10:01:5731.45 31.30 0.46%
FFIN 2025-10-17 11:01:3131.45 31.35 0.46%
FFIN 2025-10-17 13:01:3431.50 31.45 0.61%
FFIN 2025-10-17 14:02:0231.60 31.50 0.76%
FFIN 2025-10-17 15:01:3831.55 31.45 0.61%
FFIN 2025-10-17 16:02:0036.00 29.00 0.76%
FFIN 2025-10-17 17:01:3939.65 19.00 0.80%
FFIN 2025-10-17 20:02:050.00 0.00 0.80%
2025-10-20
FFIN 2025-10-20 06:02:0136.20 12.70 0.80%
FFIN 2025-10-20 07:01:3336.20 31.50 0.80%
FFIN 2025-10-20 08:01:5832.00 31.50 0.80%
FFIN 2025-10-20 10:01:5731.90 31.65 0.80%
FFIN 2025-10-20 11:01:3532.10 31.90 1.60%
FFIN 2025-10-20 12:02:0431.95 31.85 1.28%
FFIN 2025-10-20 13:01:4031.95 31.90 1.44%
FFIN 2025-10-20 14:02:0632.05 32.00 1.75%
FFIN 2025-10-20 15:01:4032.10 32.05 1.91%
FFIN 2025-10-20 16:02:1136.20 0.00 2.39%
FFIN 2025-10-20 17:01:4536.20 12.90 2.38%
FFIN 2025-10-20 20:02:080.00 0.00 2.38%
2025-10-21
FFIN 2025-10-21 05:01:4432.40 31.95 2.38%
FFIN 2025-10-21 06:02:0351.60 31.65 2.38%
FFIN 2025-10-21 07:01:3839.65 31.90 2.38%
FFIN 2025-10-21 08:02:0132.60 32.10 2.38%
FFIN 2025-10-21 10:01:5632.05 31.90 -0.48%
FFIN 2025-10-21 11:01:3232.30 32.20 0.16%
FFIN 2025-10-21 12:01:5432.15 32.05 -0.32%
FFIN 2025-10-21 13:01:3632.15 32.10 -0.16%
FFIN 2025-10-21 14:02:0132.10 32.00 -0.32%
FFIN 2025-10-21 15:01:4132.10 32.05 -0.32%
FFIN 2025-10-21 16:02:100.00 31.65 0.00%
FFIN 2025-10-21 17:01:4432.80 31.65 0.00%
FFIN 2025-10-21 18:02:0639.65 31.65 0.00%
FFIN 2025-10-21 20:02:080.00 0.00 0.00%
2025-10-22
FFIN 2025-10-22 05:01:4732.40 31.95 0.00%
FFIN 2025-10-22 06:02:1151.50 31.65 0.00%
FFIN 2025-10-22 07:01:3832.45 31.95 0.00%
FFIN 2025-10-22 08:01:5732.35 31.85 0.00%
FFIN 2025-10-22 09:01:3132.35 31.90 0.47%
FFIN 2025-10-22 10:01:5832.25 32.10 0.16%
FFIN 2025-10-22 11:01:4032.60 32.50 1.24%
FFIN 2025-10-22 12:02:1232.65 32.55 1.55%
FFIN 2025-10-22 13:02:0232.60 32.40 1.40%
FFIN 2025-10-22 14:02:1732.30 32.25 0.47%
FFIN 2025-10-22 15:01:5132.30 32.20 0.31%
FFIN 2025-10-22 16:02:220.00 31.65 0.16%
FFIN 2025-10-22 17:01:4939.65 31.65 -1.40%
FFIN 2025-10-22 20:02:140.00 0.00 -1.40%
2025-10-23
FFIN 2025-10-23 05:02:0032.70 12.85 -1.40%
FFIN 2025-10-23 07:01:4532.55 12.85 -1.40%
FFIN 2025-10-23 09:01:4332.55 16.55 -1.40%
FFIN 2025-10-23 10:02:1032.00 31.90 -0.62%
FFIN 2025-10-23 11:01:3731.75 31.70 -1.24%
FFIN 2025-10-23 13:01:4831.80 31.75 -1.09%
FFIN 2025-10-23 14:02:0532.15 32.10 0.00%
FFIN 2025-10-23 15:01:4532.10 32.05 -0.16%
FFIN 2025-10-23 16:02:140.00 0.00 -0.93%
FFIN 2025-10-23 17:01:5234.50 27.65 0.31%
FFIN 2025-10-23 20:02:140.00 0.00 0.31%
2025-10-24
FFIN 2025-10-24 05:01:5035.00 27.65 0.31%
FFIN 2025-10-24 06:02:1834.50 27.65 0.31%
FFIN 2025-10-24 08:02:0631.50 27.65 -1.09%
FFIN 2025-10-24 10:02:0431.25 31.05 -2.02%
FFIN 2025-10-24 11:01:3931.00 30.90 -2.64%
FFIN 2025-10-24 12:02:0530.90 30.85 -2.80%
FFIN 2025-10-24 13:01:4930.75 30.65 -3.42%
FFIN 2025-10-24 14:02:1530.80 30.70 -3.42%
FFIN 2025-10-24 14:35:37
8-K Sec report https://www.sec.gov/Archives/edgar/data/36029/000119312525249803/0001193125-25-249803-index.htm
8-K - FIRST FINANCIAL BANKSHARES INC (0000036029) (Filer)
FFIN 2025-10-24 15:01:5031.00 30.95 -2.64%
FFIN 2025-10-24 16:02:160.00 0.00 -2.02%
FFIN 2025-10-24 17:01:5231.75 30.50 -2.04%
FFIN 2025-10-24 18:02:2035.00 12.35 -2.04%
FFIN 2025-10-24 20:02:130.00 0.00 -2.04%
2025-10-27
FFIN 2025-10-27 05:02:0135.00 31.10 -2.04%
FFIN 2025-10-27 08:02:3931.75 31.10 -2.04%
FFIN 2025-10-27 10:02:3331.85 31.75 2.35%
FFIN 2025-10-27 11:02:0331.85 31.75 2.20%
FFIN 2025-10-27 12:02:3031.70 31.60 1.73%
FFIN 2025-10-27 13:02:0831.60 31.55 1.57%
FFIN 2025-10-27 14:02:3831.50 31.45 1.26%
FFIN 2025-10-27 15:02:1531.55 31.50 1.41%
FFIN 2025-10-27 16:02:1531.95 31.10 0.78%
FFIN 2025-10-27 17:01:5531.95 31.10 0.80%
FFIN 2025-10-27 18:02:2038.65 31.00 0.80%
FFIN 2025-10-27 20:02:160.00 0.00 0.80%
2025-10-28
FFIN 2025-10-28 04:02:180.00 31.00 0.80%
FFIN 2025-10-28 05:01:4731.40 31.00 0.80%
FFIN 2025-10-28 06:02:1150.10 12.70 0.80%
FFIN 2025-10-28 07:01:4331.65 31.00 0.80%
FFIN 2025-10-28 09:01:5731.60 31.15 0.80%
FFIN 2025-10-28 10:02:1031.15 31.05 -0.48%
FFIN 2025-10-28 11:01:3731.35 31.30 0.16%
FFIN 2025-10-28 12:02:1631.45 31.40 0.48%
FFIN 2025-10-28 13:01:5831.55 31.50 0.80%
FFIN 2025-10-28 14:02:0931.45 31.40 0.48%
FFIN 2025-10-28 15:01:4231.50 31.45 0.48%
FFIN 2025-10-28 16:02:1331.60 30.70 0.16%
FFIN 2025-10-28 18:02:0131.60 12.70 0.16%
FFIN 2025-10-28 20:01:590.00 0.00 0.16%
2025-10-29
FFIN 2025-10-29 04:02:0531.60 31.05 0.16%
FFIN 2025-10-29 05:01:3831.50 31.00 0.16%
FFIN 2025-10-29 06:02:1050.15 12.50 0.16%
FFIN 2025-10-29 07:01:3638.65 31.00 0.16%
FFIN 2025-10-29 09:01:3938.65 30.70 0.16%
FFIN 2025-10-29 10:02:0231.20 31.05 -0.48%
FFIN 2025-10-29 11:01:3731.05 30.95 -0.80%
FFIN 2025-10-29 12:02:1031.15 31.10 -0.48%
FFIN 2025-10-29 13:01:3731.65 31.55 0.96%
FFIN 2025-10-29 15:01:4131.00 30.85 -1.12%
FFIN 2025-10-29 16:02:1131.25 0.00 -2.08%
FFIN 2025-10-29 17:01:4331.25 30.05 -2.07%
FFIN 2025-10-29 18:02:0238.65 12.40 -2.07%
FFIN 2025-10-29 20:02:020.00 0.00 -2.07%
2025-10-30
FFIN 2025-10-30 05:01:3749.05 12.25 0.80%
FFIN 2025-10-30 06:02:0649.05 12.40 0.80%
FFIN 2025-10-30 07:01:4330.90 30.35 0.80%
FFIN 2025-10-30 08:02:0430.90 30.45 0.80%
FFIN 2025-10-30 09:01:3737.25 30.15 0.32%
FFIN 2025-10-30 10:02:0231.00 30.85 1.12%
FFIN 2025-10-30 11:01:3931.10 31.00 1.60%
FFIN 2025-10-30 12:02:0531.15 31.05 1.75%
FFIN 2025-10-30 13:01:4331.10 31.05 1.60%
FFIN 2025-10-30 15:01:4230.90 30.85 0.96%
FFIN 2025-10-30 16:02:0931.30 28.75 0.32%
FFIN 2025-10-30 17:01:3931.30 30.10 0.33%
FFIN 2025-10-30 18:02:0738.65 12.30 0.33%
FFIN 2025-10-30 19:01:4133.45 12.30 0.33%
FFIN 2025-10-30 20:02:110.00 0.00 0.33%
2025-10-31
FFIN 2025-10-31 04:02:0930.90 30.30 0.33%
FFIN 2025-10-31 05:01:4530.85 30.35 0.33%
FFIN 2025-10-31 06:02:0649.15 12.40 0.33%
FFIN 2025-10-31 07:01:4330.85 30.35 0.33%
FFIN 2025-10-31 08:02:0530.85 30.40 0.33%
FFIN 2025-10-31 09:01:4630.85 30.35 0.33%
FFIN 2025-10-31 10:02:0830.75 30.60 0.33%
FFIN 2025-10-31 11:01:4030.65 30.60 0.00%
FFIN 2025-10-31 12:02:0730.70 30.65 0.16%
FFIN 2025-10-31 13:01:4230.65 30.60 0.00%
FFIN 2025-10-31 14:02:2330.60 30.55 -0.16%
FFIN 2025-10-31 15:01:4130.85 30.75 0.49%
FFIN 2025-10-31 16:03:5031.50 30.25 0.82%
FFIN 2025-10-31 17:01:3931.50 30.25 0.81%
FFIN 2025-10-31 18:02:1032.30 30.70 0.81%
FFIN 2025-10-31 19:01:3732.30 28.25 0.81%
FFIN 2025-10-31 20:02:050.00 0.00 0.81%
2025-11-03
FFIN 2025-11-03 06:02:0849.45 30.85 0.81%
FFIN 2025-11-03 08:02:1331.20 30.85 0.81%
FFIN 2025-11-03 09:01:4331.05 30.85 0.16%
FFIN 2025-11-03 10:02:0931.20 30.55 0.81%
FFIN 2025-11-03 11:01:4530.60 30.50 -0.81%
FFIN 2025-11-03 12:02:1130.95 30.85 0.33%
FFIN 2025-11-03 13:01:5030.80 30.70 -0.33%
FFIN 2025-11-03 14:02:2530.75 30.65 -0.49%
FFIN 2025-11-03 15:01:4530.85 30.75 -0.16%
FFIN 2025-11-03 16:02:1430.65 30.60 -0.65%
FFIN 2025-11-03 17:03:2131.55 30.30 0.33%
FFIN 2025-11-03 18:02:1631.25 30.60 0.32%
FFIN 2025-11-03 19:01:5631.60 12.30 0.32%
FFIN 2025-11-03 21:05:130.00 0.00 0.32%
FFIN 2025-11-03 22:04:5131.60 12.35 0.32%
2025-11-04
FFIN 2025-11-04 06:02:0649.50 30.30 0.32%
FFIN 2025-11-04 07:01:5249.50 12.35 0.32%
FFIN 2025-11-04 08:02:0930.90 30.30 0.32%
FFIN 2025-11-04 09:01:3830.95 30.30 0.32%
FFIN 2025-11-04 10:02:0730.85 30.20 0.32%
FFIN 2025-11-04 11:01:3830.70 30.65 -0.65%
FFIN 2025-11-04 12:02:0530.80 30.70 -0.49%
FFIN 2025-11-04 13:01:4030.70 30.65 -0.65%
FFIN 2025-11-04 14:02:1030.65 30.60 -0.81%
FFIN 2025-11-04 15:06:2130.80 30.70 -0.49%
FFIN 2025-11-04 16:03:1330.75 30.70 -0.49%
FFIN 2025-11-04 17:01:510.00 0.00 -0.81%
FFIN 2025-11-04 18:02:1333.90 30.05 -0.81%
FFIN 2025-11-04 19:02:0033.90 12.25 -0.81%
2025-11-05
FFIN 2025-11-05 06:02:1430.90 30.50 -0.81%
FFIN 2025-11-05 07:01:4849.05 12.35 -0.81%
FFIN 2025-11-05 08:02:2930.95 30.40 -0.81%
FFIN 2025-11-05 09:01:4930.95 30.50 -0.81%
FFIN 2025-11-05 11:01:4430.80 30.65 0.32%
FFIN 2025-11-05 12:02:0431.00 30.85 1.13%
FFIN 2025-11-05 13:01:3931.10 31.05 1.62%
FFIN 2025-11-05 14:02:0631.25 31.15 1.94%
FFIN 2025-11-05 16:02:2031.35 31.30 2.43%
FFIN 2025-11-05 17:01:4331.85 0.00 2.10%
FFIN 2025-11-05 18:06:5731.85 30.60 2.12%
FFIN 2025-11-05 19:01:4738.65 25.60 2.12%
FFIN 2025-11-05 22:04:250.00 0.00 2.12%
2025-11-06
FFIN 2025-11-06 06:02:0731.40 31.05 2.12%
FFIN 2025-11-06 07:01:5549.95 12.45 2.12%
FFIN 2025-11-06 08:02:0731.50 31.00 2.12%
FFIN 2025-11-06 09:01:3931.70 30.75 2.12%
FFIN 2025-11-06 10:02:0731.70 22.15 2.12%
FFIN 2025-11-06 11:01:4230.90 30.80 -0.98%
FFIN 2025-11-06 12:02:0430.90 30.85 -0.82%
FFIN 2025-11-06 13:01:4430.80 30.70 -1.31%
FFIN 2025-11-06 14:02:1530.85 30.80 -1.14%
FFIN 2025-11-06 15:02:0030.90 30.80 -1.14%
FFIN 2025-11-06 16:02:0730.85 30.80 -1.14%
FFIN 2025-11-06 17:01:4631.40 0.00 -1.47%
FFIN 2025-11-06 18:02:0831.40 30.10 -1.44%
FFIN 2025-11-06 19:01:4638.65 12.30 -1.44%
2025-11-07
FFIN 2025-11-07 05:01:5189.85 11.35 -1.44%
FFIN 2025-11-07 06:02:1649.20 30.60 -1.44%
FFIN 2025-11-07 07:01:5849.20 12.30 -1.44%
FFIN 2025-11-07 08:02:0730.90 30.50 -1.44%
FFIN 2025-11-07 09:01:4830.75 30.50 -1.44%
FFIN 2025-11-07 11:01:4330.95 30.85 0.80%
FFIN 2025-11-07 12:02:0531.00 30.90 0.80%
FFIN 2025-11-07 13:01:4430.90 30.80 0.48%
FFIN 2025-11-07 14:02:2931.15 31.05 1.28%
FFIN 2025-11-07 15:01:5431.15 31.10 1.44%
FFIN 2025-11-07 15:21:41
First Financial Bankshares: Needs To Be Cheaper To Justify An Upgrade
FFIN 2025-11-07 16:02:1331.20 31.15 1.60%
FFIN 2025-11-07 17:01:5432.00 11.35 2.08%
FFIN 2025-11-07 17:14:53
10-Q Sec report https://www.sec.gov/Archives/edgar/data/36029/000119312525272373/0001193125-25-272373-index.htm
10-Q - FIRST FINANCIAL BANKSHARES INC (0000036029) (Filer)
FFIN 2025-11-07 18:02:1232.00 30.70 2.11%
FFIN 2025-11-07 19:01:4939.65 12.50 2.11%
FFIN 2025-11-07 21:04:220.00 0.00 2.11%
2025-11-10
FFIN 2025-11-10 06:02:2549.85 12.50 2.11%
FFIN 2025-11-10 08:02:1531.85 31.35 2.11%
FFIN 2025-11-10 10:02:1139.65 31.35 2.11%
FFIN 2025-11-10 11:01:5331.20 31.10 -0.49%
FFIN 2025-11-10 12:02:1231.20 31.10 -0.33%
FFIN 2025-11-10 13:01:4931.25 31.15 -0.33%
FFIN 2025-11-10 14:02:1431.40 31.35 0.33%
FFIN 2025-11-10 15:01:5131.35 31.30 0.00%
FFIN 2025-11-10 16:02:3331.45 31.35 0.33%
FFIN 2025-11-10 17:02:0131.90 0.00 -0.33%
FFIN 2025-11-10 18:02:1831.90 30.60 -1.91%
FFIN 2025-11-10 19:01:5439.65 12.50 -1.91%
FFIN 2025-11-10 21:03:310.00 0.00 -1.91%
2025-11-11
FFIN 2025-11-11 06:02:2350.00 12.50 -1.91%
FFIN 2025-11-11 08:02:2239.65 12.50 -1.91%
FFIN 2025-11-11 09:02:2039.65 12.65 -1.91%
FFIN 2025-11-11 10:02:1739.65 12.50 -1.91%
FFIN 2025-11-11 11:01:4731.35 31.25 0.48%
FFIN 2025-11-11 12:02:1431.40 31.35 0.64%
FFIN 2025-11-11 14:02:1431.55 31.50 1.12%
FFIN 2025-11-11 17:01:4732.10 0.00 0.80%
FFIN 2025-11-11 18:02:3331.75 31.15 0.80%
FFIN 2025-11-11 20:02:0731.60 31.15 0.80%
FFIN 2025-11-11 21:03:490.00 0.00 0.80%
2025-11-12
FFIN 2025-11-12 06:02:1531.75 31.30 0.80%
FFIN 2025-11-12 07:01:4750.30 12.55 0.80%
FFIN 2025-11-12 08:02:1131.75 31.20 0.80%
FFIN 2025-11-12 09:01:4531.75 12.55 0.80%
FFIN 2025-11-12 10:02:1331.75 31.25 0.80%
FFIN 2025-11-12 11:01:4231.70 31.50 0.96%
FFIN 2025-11-12 12:02:0631.50 31.45 0.32%
FFIN 2025-11-12 13:01:4431.45 31.35 0.00%
FFIN 2025-11-12 14:02:1131.50 31.45 0.32%
FFIN 2025-11-12 15:01:4831.40 31.35 0.00%
FFIN 2025-11-12 16:02:1131.40 31.30 -0.16%
FFIN 2025-11-12 17:01:4932.00 0.00 0.00%
FFIN 2025-11-12 18:02:0932.00 30.75 0.00%
FFIN 2025-11-12 20:02:0732.00 30.75 -1.91%
FFIN 2025-11-12 21:03:090.00 0.00 -1.91%
FFIN 2025-11-12 22:03:5832.00 30.75 -1.91%
2025-11-13
FFIN 2025-11-13 05:01:5531.65 31.20 -1.91%
FFIN 2025-11-13 06:02:1931.60 31.05 -1.91%
FFIN 2025-11-13 08:02:0831.50 31.05 -1.91%
FFIN 2025-11-13 10:02:1231.45 31.05 -1.91%
FFIN 2025-11-13 11:01:4731.45 31.30 0.16%
FFIN 2025-11-13 12:02:1331.60 31.50 0.64%
FFIN 2025-11-13 13:01:5031.40 31.35 0.16%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.