First Financial Bankshares, Inc. (FFIN) Stock Price History
Historical prices from 1993 to 2026
- 1M
- -4.7%
- 3M
- -12.4%
- YTD
- +1.3%
- 1Y
- -1.1%
- 3Y
- +5.8%
- 5Y
- -10.8%
Loading 10-year price history...
FFIN Historical Performance
FFIN Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +27.9%
- 2003 annual price return
- +32.1%
- 2004 annual price return
- +7.1%
- 2005 annual price return
- +4.8%
- 2006 annual price return
- +14.1%
- 2007 annual price return
- -10.3%
- 2008 annual price return
- +49.4%
- 2009 annual price return
- -0.7%
- 2010 annual price return
- -6.7%
- 2011 annual price return
- -5.1%
- 2012 annual price return
- +13.6%
- 2013 annual price return
- +60.8%
- 2014 annual price return
- -7.7%
- 2015 annual price return
- +2.2%
- 2016 annual price return
- +55.6%
- 2017 annual price return
- -0.3%
- 2018 annual price return
- +28.6%
- 2019 annual price return
- +21.1%
- 2020 annual price return
- +3.0%
- 2021 annual price return
- +41.9%
- 2022 annual price return
- -32.7%
- 2023 annual price return
- -11.1%
- 2024 annual price return
- +19.9%
- 2025 annual price return
- -16.0%
- 2026 annual price return
- +2.5%
FFIN Stock Price Trajectory (1993–2026)
As of November 8, 2026, First Financial Bankshares, Inc. (FFIN) trades at $30.41, representing a -1.1% return over the past year. The stock has delivered a -36.6% total return over five years (-10.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $55.00 on November 22, 2021. From this peak, FFIN has corrected -44.7%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers IBOC (+0.4% 1Y), BOKF (+21.8% 1Y), and CVBF (+21.6% 1Y), FFIN has underperformed the peer group average. Compare FFIN vs IBOC →
FFIN Historical Price Data · from 1993
Rows 1–50 of 8,311| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 30.60 | 30.88 | 30.31 | 30.41 | 835K | -0.88% |
| 2026-11-05 | 31.99 | 32.19 | 30.48 | 30.68 | 1.14M | -2.36% |
| 2026-11-04 | 31.88 | 32.41 | 31.28 | 31.42 | 1.00M | +1.22% |
| 2026-11-03 | 31.45 | 31.54 | 30.97 | 31.04 | 997K | -1.27% |
| 2026-11-02 | 30.89 | 31.87 | 30.84 | 31.44 | 1.03M | +2.78% |
| 2026-10-30 | 30.92 | 30.97 | 30.28 | 30.59 | 1.23M | -0.52% |
| 2026-10-29 | 30.61 | 30.98 | 30.40 | 30.75 | 699K | +1.45% |
| 2026-10-28 | 30.21 | 30.33 | 29.89 | 30.31 | 1.05M | +0.36% |
| 2026-10-27 | 30.14 | 30.28 | 29.89 | 30.20 | 1.22M | +0.67% |
| 2026-10-26 | 30.28 | 30.49 | 29.97 | 30.00 | 990K | -0.56% |
| 2026-10-23 | 30.13 | 30.48 | 29.98 | 30.17 | 1.18M | -0.53% |
| 2026-10-22 | 29.75 | 30.46 | 29.52 | 30.33 | 1.40M | +1.88% |
| 2026-10-21 | 30.26 | 30.42 | 29.57 | 29.77 | 1.13M | -1.39% |
| 2026-10-20 | 30.01 | 30.79 | 30.01 | 30.19 | 1.22M | +0.84% |
| 2026-10-19 | 30.40 | 30.80 | 29.77 | 29.94 | 1.34M | -1.74% |
| 2026-10-16 | 31.68 | 32.07 | 30.40 | 30.47 | 2.78M | -3.55% |
| 2026-10-15 | 31.05 | 31.67 | 31.00 | 31.59 | 803K | +2.27% |
| 2026-10-14 | 30.51 | 30.91 | 30.26 | 30.89 | 1.32M | +0.26% |
| 2026-10-13 | 31.03 | 31.12 | 30.60 | 30.81 | 1.08M | +0.06% |
| 2026-10-12 | 30.77 | 31.20 | 30.77 | 30.79 | 815K | +0.06% |
| 2026-10-09 | 31.28 | 31.37 | 30.76 | 30.77 | 1.01M | -2.10% |
| 2026-10-08 | 31.39 | 31.65 | 31.13 | 31.43 | 1.17M | +0.13% |
| 2026-10-07 | 31.63 | 31.76 | 31.21 | 31.39 | 639K | -1.66% |
| 2026-10-06 | 32.14 | 32.29 | 31.82 | 31.92 | 654K | -0.34% |
| 2026-10-05 | 32.13 | 32.20 | 31.73 | 32.03 | 1.01M | -0.37% |
| 2026-10-02 | 32.03 | 32.45 | 31.98 | 32.15 | 850K | +1.26% |
| 2026-10-01 | 31.56 | 32.13 | 31.05 | 31.75 | 1.06M | +0.03% |
| 2026-09-30 | 31.77 | 32.10 | 31.40 | 31.74 | 1.04M | +0.03% |
| 2026-09-29 | 32.03 | 32.19 | 31.54 | 31.73 | 1.07M | -1.00% |
| 2026-09-28 | 32.31 | 32.36 | 31.93 | 32.05 | 781K | -1.23% |
| 2026-09-25 | 32.18 | 32.59 | 32.18 | 32.45 | 845K | +0.87% |
| 2026-09-24 | 32.14 | 32.23 | 31.67 | 32.17 | 837K | +0.78% |
| 2026-09-23 | 32.31 | 32.42 | 31.92 | 31.92 | 773K | -1.21% |
| 2026-09-22 | 33.27 | 33.27 | 32.26 | 32.31 | 1.16M | -1.31% |
| 2026-09-21 | 32.88 | 33.11 | 32.69 | 32.74 | 509K | -0.21% |
| 2026-09-18 | 32.84 | 32.93 | 32.52 | 32.81 | 1.54M | -0.09% |
| 2026-09-17 | 33.66 | 33.66 | 32.84 | 32.84 | 631K | -1.44% |
| 2026-09-16 | 33.51 | 33.72 | 32.63 | 33.32 | 1.26M | -0.92% |
| 2026-09-15 | 33.25 | 33.65 | 33.25 | 33.63 | 931K | +1.11% |
| 2026-09-14 | 32.97 | 33.44 | 32.85 | 33.26 | 828K | +0.30% |
| 2026-09-11 | 33.38 | 33.45 | 32.83 | 33.16 | 675K | +0.30% |
| 2026-09-10 | 32.68 | 33.08 | 32.32 | 33.06 | 621K | +1.13% |
| 2026-09-09 | 32.66 | 32.98 | 32.52 | 32.69 | 641K | -1.27% |
| 2026-09-08 | 33.22 | 33.41 | 33.05 | 33.11 | 590K | -0.99% |
| 2026-09-04 | 33.11 | 33.65 | 33.11 | 33.44 | 431K | +0.30% |
| 2026-09-03 | 33.36 | 33.67 | 33.19 | 33.34 | 502K | +0.36% |
| 2026-09-02 | 32.77 | 33.52 | 32.77 | 33.22 | 776K | +1.90% |
| 2026-09-01 | 33.19 | 33.30 | 32.56 | 32.60 | 546K | -1.90% |
| 2026-08-31 | 33.36 | 33.36 | 33.06 | 33.23 | 606K | -0.48% |
| 2026-08-28 | 33.19 | 33.50 | 33.08 | 33.39 | 635K | +0.97% |
FFIN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FFIN — Frequently Asked Questions
Quick answers to the most common questions about buying FFIN stock.
How has FFIN stock performed recently?
FFIN declined -1.1% over the past year, below its 5-year annualized CAGR of -10.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FFIN's all-time high price?
First Financial Bankshares, Inc. reached $55.00 on 2021-11-22. The 52-week high is $36.52. Current 1-year return of -1.1% places the stock further from historical peaks.
Where can I download FFIN historical price data?
This page provides FFIN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1993-2026, downloadable in CSV format.