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 29.84
  • Currency US$
  • Change 0.34
  • Percent Change 1.153 %
  • Volume 123,334
  • Thu Aug 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: 29.84 Last Trade: Aug 21, 2014
Date High Low Open Close Volume
Aug 21 30.03 29.05 29.43 29.84 123,334
Aug 20 29.65 29.20 29.65 29.50 96,566
Aug 19 29.97 29.46 29.88 29.77 60,906
Aug 18 29.99 29.35 29.50 29.90 142,878
Aug 15 29.72 28.75 29.64 29.12 206,963
Aug 14 29.83 29.24 29.42 29.28 92,887
Aug 13 29.99 29.34 29.38 29.53 95,500
Aug 12 29.64 29.10 29.38 29.32 108,722
Aug 11 29.99 29.30 29.60 29.56 107,984
Aug 8 29.56 29.13 29.16 29.47 141,974
Aug 7 29.71 28.97 29.49 29.18 83,945
Aug 6 29.61 28.92 28.92 29.39 130,198
Aug 5 29.30 28.69 28.76 29.05 117,231
Aug 4 29.30 28.38 28.91 28.91 166,154
Aug 1 29.52 28.56 29.44 28.70 191,715
Jul 31 29.98 29.34 29.59 29.38 211,506
Jul 30 30.19 29.51 29.83 29.99 137,771
Jul 29 29.72 29.30 29.34 29.58 91,544
Jul 28 29.81 29.15 29.81 29.31 110,181
Jul 25 30.06 29.63 29.63 29.77 117,663
Jul 24 30.24 29.74 29.84 29.95 180,532
Jul 23 29.98 29.51 29.79 29.72 172,681
Jul 22 30.19 29.56 29.95 29.76 171,451
Jul 21 30.18 29.60 29.97 29.81 140,805
Jul 18 30.63 29.81 29.81 30.17 275,645
Jul 17 30.50 29.64 30.50 29.82 211,850
Jul 16 31.13 30.48 31.13 30.53 143,223
Jul 15 31.04 30.55 30.81 30.90 122,705
Jul 14 31.32 30.56 31.17 30.70 86,765
Jul 11 30.93 30.50 30.73 30.71 87,338
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.