XNAS
Datos históricos de First Financial Bankshares, Inc.
First Financial Bankshares, Inc. · FFIN
$30.77
▲ +0.01 (+0.02%)
Última operación · 10/10/2026, 19:35:19 UTC
- Variación en el periodo
- −6.25%
- Máximo
- US$36.52
- 16 de julio de 2026
- Mínimo
- US$28.12
- 19 de marzo de 2026
- Volumen medio diario
- 0.8 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 31.28 | 31.37 | 30.76 | 30.77 | −2.10% | 1.01 M |
| 8 oct 2026 | 31.39 | 31.65 | 31.13 | 31.43 | +0.13% | 1.17 M |
| 7 oct 2026 | 31.63 | 31.76 | 31.21 | 31.39 | −1.66% | 639,446.235 |
| 6 oct 2026 | 32.14 | 32.29 | 31.82 | 31.92 | −0.34% | 654,206.584 |
| 5 oct 2026 | 32.13 | 32.20 | 31.73 | 32.03 | −0.37% | 1.01 M |
| 2 oct 2026 | 32.03 | 32.45 | 31.98 | 32.15 | +1.26% | 849,472.721 |
| 1 oct 2026 | 31.56 | 32.13 | 31.05 | 31.75 | +0.03% | 1.06 M |
| 30 sep 2026 | 31.77 | 32.10 | 31.40 | 31.74 | +0.03% | 1.04 M |
| 29 sep 2026 | 32.03 | 32.19 | 31.54 | 31.73 | −1.00% | 1.07 M |
| 28 sep 2026 | 32.31 | 32.36 | 31.93 | 32.05 | −1.23% | 780,957.733 |
| 25 sep 2026 | 32.18 | 32.59 | 32.18 | 32.45 | +0.87% | 844,847.716 |
| 24 sep 2026 | 32.14 | 32.23 | 31.67 | 32.17 | +0.78% | 836,702.483 |
| 23 sep 2026 | 32.31 | 32.43 | 31.92 | 31.92 | −1.21% | 772,835.595 |
| 22 sep 2026 | 33.27 | 33.27 | 32.26 | 32.31 | −1.31% | 1.16 M |
| 21 sep 2026 | 32.88 | 33.11 | 32.69 | 32.74 | −0.21% | 508,534.978 |
| 18 sep 2026 | 32.84 | 32.93 | 32.52 | 32.81 | −0.09% | 1.54 M |
| 17 sep 2026 | 33.66 | 33.66 | 32.84 | 32.84 | −1.44% | 630,989.361 |
| 16 sep 2026 | 33.51 | 33.72 | 32.63 | 33.32 | −0.92% | 1.26 M |
| 15 sep 2026 | 33.25 | 33.65 | 33.25 | 33.63 | +1.11% | 931,263.575 |
| 14 sep 2026 | 32.97 | 33.44 | 32.85 | 33.26 | +0.30% | 827,491.021 |
| 11 sep 2026 | 33.38 | 33.45 | 32.83 | 33.16 | +0.30% | 675,339.042 |
| 10 sep 2026 | 32.68 | 33.08 | 32.32 | 33.06 | +1.13% | 620,562.974 |
| 9 sep 2026 | 32.66 | 32.98 | 32.52 | 32.69 | −1.27% | 641,324.388 |
| 8 sep 2026 | 33.22 | 33.41 | 33.05 | 33.11 | −0.99% | 589,768.663 |
| 4 sep 2026 | 33.11 | 33.65 | 33.11 | 33.44 | +0.30% | 431,008.214 |
| 3 sep 2026 | 33.36 | 33.67 | 33.19 | 33.34 | +0.36% | 501,804.385 |
| 2 sep 2026 | 32.77 | 33.52 | 32.77 | 33.22 | +1.90% | 776,311.332 |
| 1 sep 2026 | 33.19 | 33.30 | 32.56 | 32.60 | −1.90% | 545,555.222 |
| 31 ago 2026 | 33.36 | 33.36 | 33.06 | 33.23 | −0.48% | 605,727.625 |
| 28 ago 2026 | 33.19 | 33.50 | 33.08 | 33.39 | +0.97% | 635,198.625 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.