First Financial Bankshares, Inc. (FFIN) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
FFIN Historical Performance
Short-Term Returns
FFIN Stock Price Trajectory (2011–2026)
As of May 6, 2026, First Financial Bankshares, Inc. (FFIN) trades at $32.60, representing a -4.8% return over the past year. The stock has delivered a -29.0% total return over five years (-8.5% 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 -40.7%, currently trading 0% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers IBOC (+16.7% 1Y), BOKF (+44.9% 1Y), and CVBF (+9.4% 1Y), FFIN has underperformed the peer group average. Compare FFIN vs IBOC →
FFIN Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 32.67 | 32.96 | 32.54 | 32.60 | 894K | +1.18% |
| 2026-05-05 | 31.83 | 32.31 | 31.82 | 32.22 | 318K | +1.35% |
| 2026-05-04 | 32.21 | 32.46 | 31.68 | 31.79 | 641K | -2.36% |
| 2026-05-01 | 32.31 | 32.75 | 31.93 | 32.56 | 989K | +0.90% |
| 2026-04-30 | 31.60 | 32.47 | 31.60 | 32.27 | 395K | +1.35% |
| 2026-04-29 | 32.51 | 32.57 | 31.78 | 31.84 | 627K | -2.57% |
| 2026-04-28 | 32.81 | 32.84 | 32.47 | 32.68 | 685K | +0.77% |
| 2026-04-27 | 31.89 | 32.71 | 31.89 | 32.43 | 532K | +1.47% |
| 2026-04-24 | 32.29 | 32.45 | 31.85 | 31.96 | 538K | -1.39% |
| 2026-04-23 | 32.04 | 32.45 | 31.75 | 32.41 | 450K | +1.31% |
| 2026-04-22 | 32.34 | 32.49 | 31.80 | 31.99 | 630K | -0.84% |
| 2026-04-21 | 32.60 | 32.89 | 32.18 | 32.26 | 868K | -1.16% |
| 2026-04-20 | 32.41 | 32.84 | 31.92 | 32.64 | 661K | +0.52% |
| 2026-04-17 | 32.27 | 33.00 | 31.61 | 32.47 | 825K | +4.88% |
| 2026-04-16 | 30.99 | 31.14 | 30.79 | 30.96 | 649K | -0.58% |
| 2026-04-15 | 31.37 | 31.43 | 30.14 | 31.14 | 606K | -0.83% |
| 2026-04-14 | 31.30 | 31.45 | 30.13 | 31.40 | 586K | -0.10% |
| 2026-04-13 | 31.25 | 31.52 | 30.83 | 31.43 | 546K | +0.87% |
| 2026-04-10 | 31.53 | 31.64 | 31.08 | 31.16 | 392K | -1.64% |
| 2026-04-09 | 31.06 | 31.79 | 30.85 | 31.68 | 567K | +1.51% |
| 2026-04-08 | 31.54 | 31.66 | 31.15 | 31.21 | 721K | +2.26% |
| 2026-04-07 | 30.32 | 30.76 | 30.24 | 30.52 | 588K | +0.43% |
| 2026-04-06 | 29.80 | 30.45 | 29.75 | 30.39 | 470K | +1.37% |
| 2026-04-02 | 29.52 | 30.02 | 29.37 | 29.98 | 570K | +0.44% |
| 2026-04-01 | 29.82 | 30.10 | 29.50 | 29.85 | 524K | +1.36% |
| 2026-03-31 | 29.60 | 29.76 | 29.10 | 29.45 | 990K | +1.10% |
| 2026-03-30 | 29.11 | 29.40 | 29.02 | 29.13 | 516K | +0.48% |
| 2026-03-27 | 29.31 | 29.45 | 28.97 | 28.99 | 533K | -1.83% |
| 2026-03-26 | 29.16 | 29.55 | 29.16 | 29.53 | 516K | +0.48% |
| 2026-03-25 | 29.85 | 29.95 | 29.19 | 29.39 | 462K | -0.54% |
See FFIN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FFIN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FFIN vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonFFIN — Frequently Asked Questions
Quick answers to the most common questions about buying FFIN stock.
How has FFIN stock performed recently?
FFIN declined -4.8% over the past year, below its 5-year annualized CAGR of -8.5%. The stock trades above 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 $38.74. Current 1-year return of -4.8% 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 2011-2026, downloadable in CSV format.