FIRST FINL BANKSHARES Historical Stock Price

Below is the stock price history for First Finl Bankshares FFIN. Data is recorded each day for the historical open, high, low, close and volume. The First Finl Bankshares stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

First Finl Bankshares Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-16 47.55 48.30 47.15 47.25 3,706
2018-01-12 47.65 48.15 47.65 47.80 1,377
2018-01-11 47.05 47.70 47.05 47.70 3,068
2018-01-10 45.95 46.85 45.95 46.75 8,859
2018-01-09 45.30 46.50 45.30 46.15 12,847
2018-01-08 44.75 45.45 44.70 45.10 5,269
2018-01-05 44.80 44.95 44.575 44.925 1,991
2018-01-04 45.60 45.60 44.70 44.70 2,345
2018-01-03 44.75 44.95 44.40 44.80 4,494
2018-01-02 45.35 45.45 44.70 44.90 6,151
2017-12-29 46.35 46.35 45.15 45.15 5,362
2017-12-28 46.20 46.70 46.05 46.35 15,417
2017-12-27 45.35 46.00 45.35 45.80 9,281
2017-12-26 45.85 45.90 45.30 45.45 4,639
2017-12-22 46.40 46.45 45.65 46.00 8,768
2017-12-21 46.50 46.95 46.40 46.65 7,654
2017-12-20 46.05 46.20 45.50 46.10 6,458
2017-12-19 46.45 46.45 45.75 45.90 2,118
2017-12-18 46.05 46.60 45.65 46.20 3,670
2017-12-15 44.95 46.35 44.95 45.55 5,336
2017-12-14 45.25 45.30 44.10 44.40 6,463
2017-12-13 45.75 46.40 45.30 45.30 17,386
2017-12-12 45.45 46.00 45.30 46.00 4,663
2017-12-11 45.50 45.50 44.85 45.15 4,633
2017-12-08 45.85 45.90 45.60 45.65 2,686
2017-12-07 45.80 46.45 45.80 45.95 5,328
2017-12-06 45.70 46.10 45.60 45.60 3,599
2017-12-05 47.40 47.40 45.95 45.95 5,905
2017-12-04 48.30 48.30 46.85 46.85 5,650
2017-12-01 46.90 47.15 45.70 46.75 4,754

» More First Finl Bankshares Stock Price History

To see other companies like First Finl Bankshares (FFIN), view our stock market today for news, and other data.