First Financial Bankshares, Inc.
FFINNASDAQFinancial Services● Active
$32.68
+$0.20(+0.62%)
Market Cap$4.7B
P/E Ratio—
52W High$38.74
52W Low$28.12
First Financial Bankshares, Inc.（FFIN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ffin · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$55.00
Nov 22, 2021
-40.6% from here
5-Year Low5Y
$22.84
Oct 25, 2023
+43.1% from low
IPO Priceadj.
$1.62
Nov 1, 1993
+1.9K% since IPO
1 Year Ago
$36.73
Jun 9, 2025
-11.0% in 1Y
5 Years Ago
$52.39
Jun 8, 2021
-37.6% in 5Y
10 Years Ago
$17.18
Jun 8, 2016
+90.2% in 10Y
Historical Price Data · FFIN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $32.58 | $32.93 | $32.54 | $32.73 | $32.73 | 266K | +0.46% |
| Jun 5, 2026 | $32.43 | $32.77 | $32.36 | $32.48 | $32.48 | 879K | +0.15% |
| Jun 4, 2026 | $32.11 | $32.75 | $32.03 | $32.35 | $32.35 | 1.3M | +0.75% |
| Jun 3, 2026 | $32.41 | $32.43 | $31.70 | $31.71 | $31.71 | 906K | -2.16% |
| Jun 2, 2026 | $32.02 | $32.86 | $31.93 | $32.64 | $32.64 | 906K | +1.94% |
| Jun 1, 2026 | $32.42 | $32.50 | $31.77 | $32.17 | $32.17 | 986K | -0.77% |
| May 29, 2026 | $32.53 | $32.83 | $32.46 | $32.68 | $32.68 | 838K | +0.46% |
| May 28, 2026 | $32.30 | $32.72 | $32.12 | $32.70 | $32.70 | 713K | +1.24% |
| May 27, 2026 | $32.80 | $32.86 | $32.30 | $32.47 | $32.47 | 739K | -1.01% |
| May 26, 2026 | $32.29 | $32.74 | $32.29 | $32.64 | $32.64 | 776K | +1.08% |
| May 22, 2026 | $32.25 | $32.68 | $32.00 | $32.24 | $32.24 | 578K | -0.03% |
| May 21, 2026 | $31.86 | $32.29 | $31.60 | $32.19 | $32.19 | 650K | +1.04% |
| May 20, 2026 | $31.54 | $32.32 | $31.42 | $32.10 | $32.10 | 782K | +1.78% |
| May 19, 2026 | $31.68 | $31.71 | $31.27 | $31.61 | $31.61 | 545K | -0.22% |
| May 18, 2026 | $31.20 | $31.88 | $31.06 | $31.75 | $31.75 | 649K | +1.76% |
| May 15, 2026 | $31.40 | $31.65 | $30.89 | $31.10 | $31.10 | 993K | -0.96% |
| May 14, 2026 | $31.57 | $31.90 | $31.34 | $31.40 | $31.40 | 693K | -0.54% |
| May 13, 2026 | $31.46 | $31.83 | $31.09 | $31.31 | $31.31 | 724K | -0.48% |
| May 12, 2026 | $31.62 | $31.91 | $30.89 | $31.70 | $31.70 | 820K | +0.25% |
| May 11, 2026 | $32.38 | $32.42 | $31.32 | $31.48 | $31.48 | 700K | -2.78% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FFIN
Jan 1 → Dec 31 · 6 years2026+9.4%$29.91 → $32.73
+9.4%
2025-18.0%$36.44 → $29.87
-18.0%
2024+19.7%$30.11 → $36.05
+19.7%
2023-12.5%$34.62 → $30.30
-12.5%
2022-32.7%$51.14 → $34.40
-32.7%
2021-2.3%$52.03 → $50.84
-2.3%
Best Year2024 · +19.7%
Worst Year2022 · -32.7%
Positive Years2 / 6
Avg Annual Return-6.1%
6Y Total Return-37.1%
6Y CAGR~-7.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in FFIN?
If you invested $1,000 in FFIN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,902
Total Return+90.2%
CAGR~+6.6% / yr
Profit+$902
Based on Jun 8, 2016 · $17.18Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
First Financial Bankshares, Inc.（FFIN）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $32.68。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FFIN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FFIN 历史股价FMP 日线复权 OHLCV