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
2018-09-21 61.45 61.45 60.95 60.95 3,620
2018-09-20 61.60 61.80 61.40 61.55 3,876
2018-09-19 60.75 60.95 60.45 60.90 3,751
2018-09-18 60.45 60.50 60.10 60.35 2,908
2018-09-17 60.85 60.85 60.15 60.45 5,769
2018-09-14 60.60 61.15 60.45 61.10 3,849
2018-09-13 61.00 61.00 60.20 60.35 2,482
2018-09-12 61.45 61.45 60.55 61.00 4,082
2018-09-11 61.30 61.80 61.20 61.55 3,705
2018-09-10 61.45 61.70 61.25 61.30 4,971
2018-09-07 60.85 61.55 60.85 61.25 6,304
2018-09-06 60.95 61.35 60.85 61.10 10,298
2018-09-05 60.85 61.10 60.50 60.875 7,278
2018-09-04 60.40 60.95 60.15 60.65 6,748
2018-08-31 59.60 60.50 59.60 60.45 4,279
2018-08-30 59.75 60.20 59.60 59.675 4,889
2018-08-29 59.90 60.15 59.75 60.05 2,756
2018-08-28 60.05 60.20 59.50 59.925 4,471
2018-08-27 60.50 60.75 60.05 60.05 3,151
2018-08-24 60.30 60.50 60.20 60.30 3,801
2018-08-23 60.25 60.55 60.00 60.30 2,648
2018-08-22 60.50 60.60 60.40 60.55 2,329
2018-08-21 60.35 60.95 60.35 60.70 5,749
2018-08-20 60.40 60.45 59.75 60.25 3,230
2018-08-17 59.85 60.15 59.70 60.10 2,245
2018-08-16 59.05 60.05 59.05 59.65 3,800
2018-08-15 59.55 59.55 58.75 58.85 3,958
2018-08-14 58.55 59.45 58.55 59.40 5,920
2018-08-13 58.35 58.95 57.85 58.25 12,120
2018-08-10 57.60 58.65 57.60 58.50 4,021

» 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.