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
2017-11-17 43.85 44.65 43.80 44.375 3,665
2017-11-16 44.05 44.70 44.05 44.15 5,518
2017-11-15 43.70 44.60 43.65 44.15 12,869
2017-11-14 44.20 44.35 44.00 44.20 4,175
2017-11-13 43.35 44.225 43.25 44.20 4,078
2017-11-10 44.00 44.05 43.60 43.70 4,790
2017-11-09 44.00 44.00 43.30 43.60 7,811
2017-11-08 44.05 44.25 43.85 44.10 2,755
2017-11-07 45.35 45.40 44.20 44.50 14,818
2017-11-06 45.60 45.80 45.40 45.60 4,848
2017-11-03 45.50 45.90 45.50 45.80 1,255
2017-11-02 45.30 46.00 45.30 45.85 2,783
2017-11-01 45.70 45.70 44.75 45.15 8,756
2017-10-31 45.60 46.00 45.45 45.80 4,671
2017-10-30 46.00 46.00 45.00 45.20 6,198
2017-10-27 46.55 46.95 46.25 46.35 7,595
2017-10-26 47.10 47.10 46.40 46.65 4,259
2017-10-25 45.55 46.60 45.55 46.40 6,462
2017-10-24 46.00 46.35 46.00 46.15 5,662
2017-10-23 46.15 46.35 45.25 45.65 14,579
2017-10-20 46.75 47.50 46.40 46.40 10,406
2017-10-19 45.60 46.00 45.50 46.00 1,654
2017-10-18 45.30 45.85 45.00 45.70 2,931
2017-10-17 45.40 45.50 44.75 44.75 3,886
2017-10-16 45.15 45.85 45.10 45.40 3,401
2017-10-13 44.40 45.60 44.25 45.35 7,014
2017-10-12 44.90 45.00 44.50 44.55 3,777
2017-10-11 45.30 45.75 45.10 45.20 4,782
2017-10-10 45.70 45.95 45.70 45.80 20,390
2017-10-09 45.45 45.55 45.30 45.50 1,016

» 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.