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
2018-06-20 54.60 54.60 54.00 54.40 4,594
2018-06-19 53.40 54.25 53.25 54.15 6,416
2018-06-18 53.10 53.95 53.00 53.85 3,803
2018-06-15 53.15 53.70 52.85 53.65 13,270
2018-06-14 53.45 53.65 52.80 53.35 7,578
2018-06-13 53.75 54.30 53.35 54.05 11,501
2018-06-12 54.85 54.85 53.60 53.75 10,407
2018-06-11 55.45 55.55 54.625 54.875 12,793
2018-06-08 55.15 55.60 55.15 55.50 6,260
2018-06-07 55.40 55.45 54.75 55.35 4,489
2018-06-06 54.25 55.175 54.15 55.175 9,324
2018-06-05 53.60 53.725 53.25 53.725 5,833
2018-06-04 52.95 53.60 52.90 53.35 9,146
2018-06-01 53.10 53.45 52.85 52.90 13,410
2018-05-31 53.45 53.50 52.65 52.65 7,755
2018-05-30 52.95 53.55 52.90 53.35 5,257
2018-05-29 52.50 52.65 51.90 52.45 4,372
2018-05-25 53.25 53.30 52.75 52.975 6,133
2018-05-24 52.40 53.05 52.10 53.05 5,016
2018-05-23 52.95 53.10 52.50 52.725 6,854
2018-05-22 53.55 54.10 53.35 53.35 6,472
2018-05-21 53.15 53.55 52.80 53.45 5,236
2018-05-18 53.05 53.15 52.55 52.60 3,897
2018-05-17 52.30 53.15 52.30 52.80 8,040
2018-05-16 52.25 52.85 51.90 52.75 8,210
2018-05-15 52.00 52.45 51.80 51.80 4,915
2018-05-14 52.35 52.55 51.675 51.675 10,516
2018-05-11 52.60 52.65 52.35 52.45 6,093
2018-05-10 52.35 52.75 51.95 52.40 7,312
2018-05-09 52.30 52.80 51.75 52.50 12,902

» 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.