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
2018-12-17 58.85 59.30 58.49 58.51 13,445
2018-12-14 60.18 60.51 59.41 59.50 6,518
2018-12-13 61.90 61.90 60.40 60.40 6,409
2018-12-12 61.49 62.07 61.07 61.61 8,168
2018-12-11 61.59 61.69 60.21 60.67 9,587
2018-12-10 61.08 61.62 59.89 60.93 8,857
2018-12-07 61.23 61.90 60.78 61.82 5,331
2018-12-06 60.22 60.86 59.45 60.72 13,185
2018-12-04 63.70 63.70 60.84 61.18 5,211
2018-12-03 66.16 66.16 63.96 64.49 4,349
2018-11-30 65.14 65.76 64.93 65.76 3,921
2018-11-29 66.03 66.13 64.88 64.92 5,677
2018-11-28 64.88 66.23 64.58 66.23 4,248
2018-11-27 65.40 65.40 64.64 65.00 8,653
2018-11-26 65.71 65.98 65.12 65.40 11,353
2018-11-23 64.31 65.14 64.31 64.73 4,886
2018-11-21 64.89 65.96 64.13 64.22 24,821
2018-11-20 66.61 66.61 65.47 65.64 11,157
2018-11-19 66.36 66.80 66.04 66.61 5,272
2018-11-16 64.86 66.24 64.80 66.00 7,818
2018-11-15 63.41 65.18 63.40 65.06 4,319
2018-11-14 64.55 64.63 62.95 63.67 4,133
2018-11-13 63.93 64.35 63.93 64.18 4,761
2018-11-12 64.00 64.15 63.13 63.29 5,486
2018-11-09 63.89 63.98 63.13 63.98 6,334
2018-11-08 63.25 63.83 63.20 63.83 2,887
2018-11-07 62.91 63.00 61.31 62.93 10,503
2018-11-06 61.40 62.47 61.40 62.39 8,026
2018-11-05 61.54 61.92 61.04 61.86 4,160
2018-11-02 61.22 61.62 60.60 61.57 4,881

» 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.