The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

First Financial Bankshares

  • FFIN
  • NASDAQ
  • Financial Services
  • Latest 28.89
  • Currency US$
  • Change 0.90
  • Percent Change 3.215 %
  • Volume 213,193
  • Tue Oct 21, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 28.89 Last Trade: Oct 21, 2014
Date High Low Open Close Volume
Oct 21 30.67 27.58 28.14 28.89 213,193
Oct 20 28.33 27.49 27.87 27.99 235,508
Oct 17 30.96 27.90 30.96 28.09 332,635
Oct 16 27.97 26.58 27.02 27.81 350,493
Oct 15 28.21 27.15 28.12 27.39 330,177
Oct 14 28.91 28.45 28.54 28.65 263,933
Oct 13 28.60 27.74 27.76 28.27 213,689
Oct 10 28.20 27.60 27.60 27.74 222,460
Oct 9 28.40 27.70 28.24 27.79 261,165
Oct 8 28.38 27.59 27.59 28.33 146,620
Oct 7 27.89 27.51 27.77 27.57 240,785
Oct 6 28.27 27.87 28.27 27.99 114,714
Oct 3 28.70 28.20 28.52 28.23 191,922
Oct 2 28.28 27.40 27.56 28.16 206,174
Oct 1 28.03 27.38 27.80 27.53 259,499
Sep 30 28.21 27.72 28.13 27.79 303,810
Sep 29 28.26 27.87 27.93 28.13 172,870
Sep 26 28.78 27.94 28.25 28.16 199,372
Sep 25 28.48 27.91 28.48 28.06 208,120
Sep 24 28.52 28.03 28.21 28.43 175,855
Sep 23 28.82 28.23 28.60 28.23 228,866
Sep 22 29.46 28.65 28.96 28.66 241,783
Sep 19 30.32 28.85 29.88 29.17 1,385,468
Sep 18 30.56 29.36 29.67 30.00 212,180
Sep 17 30.00 29.13 29.51 29.59 126,598
Sep 16 29.70 29.21 29.50 29.48 200,453
Sep 15 30.06 29.36 29.87 29.52 139,638
Sep 12 30.42 29.60 30.07 29.84 191,526
Sep 11 30.08 29.56 29.56 30.01 100,934
Sep 10 29.98 29.44 29.44 29.86 87,872
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.