First Financial Bankshares, Inc. (FFIN) Stock Price History

Historical prices from 1993 to 2026

$32.78+0.21 (+0.64%)close Jun 18

Returns

1M: +3.2%
3M: +14.7%
YTD: +9.2%
1Y: -6.6%
3Y: +3.5%
5Y: -6.8%

ATH$55.00Nov 2021-40.4%

ATL$0.91Dec 1994pre-split

Avg Vol (50D)728K/ day

52-Week Range$28.11 — $38.74

LowCurrent: $32.78High

Loading 10-year price history...

FFIN Historical Performance

1 YearTotal Return

-4.4%

Price: -6.6%Div: +2.3%

3 YearsTotal Return

+18.6%

CAGR: +5.8%

Price: +11.0%

5 YearsTotal Return

-22.0%

CAGR: -4.9%

Price: -29.6%

YTD

+9.2%

FFIN Annual Returns

Year-by-year price performance · 2002–2026

Best+61.1%1995

Worst-31.4%2022

Up years16/25

2002+27.9%

2003+32.1%

2004+7.1%

2005+4.8%

2006+14.1%

2007-10.3%

2008+49.4%

2009-0.7%

2010-6.7%

2011-5.1%

2012+13.6%

2013+60.8%

2014-7.7%

2015+2.2%

2016+55.6%

2017-0.3%

2018+28.6%

2019+21.1%

2020+3.0%

2021+41.9%

2022-32.7%

2023-11.1%

2024+19.9%

2025-16.0%

2026+3.0%

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: +3.0%

LessMore

FFIN Stock Price Trajectory (1993–2026)

As of June 21, 2026, First Financial Bankshares, Inc. (FFIN) trades at $32.78, representing a -6.6% return over the past year. The stock has delivered a -22.0% total return over five years (-6.8% 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 -40.4%, currently trading 2% above its 200-day moving average, indicating continued institutional support.

When compared to Financial Services sector peers IBOC (+17.7% 1Y), BOKF (+40.8% 1Y), and CVBF (+13.3% 1Y), FFIN has underperformed the peer group average. Compare FFIN vs IBOC →

FFIN Historical Price Data · from 1993

Rows 1–50 of 8,214

Date	Open	High	Low	Close	Volume	Change %
2026-06-18	32.69	33.05	32.69	32.78	1.80M	+0.64%
2026-06-17	33.20	33.48	32.27	32.57	1.10M	-2.46%
2026-06-16	33.41	33.66	33.23	33.39	887K	+0.12%
2026-06-15	33.79	34.08	33.11	33.35	389K	-0.89%
2026-06-12	33.16	33.67	33.16	33.65	661K	+1.05%
2026-06-11	33.45	33.49	32.96	33.30	736K	+0.27%
2026-06-10	33.30	33.62	33.05	33.21	1.09M	+0.27%
2026-06-09	32.90	33.71	32.90	33.12	960K	+1.35%
2026-06-08	32.58	32.93	32.54	32.68	676K	+0.62%
2026-06-05	32.65	32.77	32.33	32.48	864K	+0.40%
2026-06-04	32.25	32.75	32.03	32.35	826K	+2.02%
2026-06-03	32.41	32.43	31.70	31.71	873K	-2.85%
2026-06-02	32.05	32.86	31.93	32.64	773K	+1.46%
2026-06-01	32.42	32.50	31.77	32.17	878K	-1.56%
2026-05-29	32.53	32.84	32.52	32.68	745K	-0.06%
2026-05-28	32.27	32.72	32.12	32.70	679K	+0.71%
2026-05-27	32.80	32.86	32.28	32.47	619K	-0.52%
2026-05-26	32.29	32.74	32.29	32.64	759K	+1.24%
2026-05-22	32.25	32.68	32.00	32.24	497K	+0.16%
2026-05-21	31.86	32.29	31.60	32.19	629K	+0.28%
2026-05-20	31.54	32.32	31.42	32.10	764K	+1.55%
2026-05-19	31.66	31.71	31.27	31.61	533K	-0.44%
2026-05-18	31.20	31.88	31.05	31.75	637K	+2.09%
2026-05-15	31.40	31.64	30.89	31.10	967K	-0.96%
2026-05-14	31.57	31.83	31.35	31.40	690K	+0.29%
2026-05-13	31.46	31.83	31.09	31.31	715K	-1.23%
2026-05-12	31.62	31.91	30.90	31.70	781K	+0.70%
2026-05-11	32.20	32.41	31.32	31.48	683K	-2.42%
2026-05-08	32.34	32.65	32.09	32.26	593K	-0.40%
2026-05-07	32.78	32.90	32.36	32.39	674K	-0.64%
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%

Consensus-Based Analysis Tools

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

DCA Calculator

See how regular investing compounds over time.

Run Numbers

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

FFIN — Frequently Asked Questions

Quick answers to the most common questions about buying FFIN stock.

How has FFIN stock performed recently?

FFIN declined -6.6% over the past year, below its 5-year annualized CAGR of -6.8%. 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 -6.6% 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.

FFIN Stock Price Trajectory (1993–2026)

When compared to Financial Services sector peers IBOC (+17.7% 1Y), BOKF (+40.8% 1Y), and CVBF (+13.3% 1Y), FFIN has underperformed the peer group average. Compare FFIN vs IBOC →

Date

Open

High

Low

Volume

Change %

2026-06-18

32.69

33.05

32.69

32.78

1.80M

+0.64%

2026-06-17

33.20

33.48

32.27

32.57

1.10M

-2.46%

2026-06-16

33.41

33.66

33.23

33.39

887K

+0.12%

2026-06-15

33.79

34.08

33.11

33.35

389K

-0.89%

2026-06-12

33.16

33.67

33.16

33.65

661K

+1.05%

2026-06-11

33.45

33.49

32.96

33.30

736K

+0.27%

2026-06-10

33.30

33.62

33.05

33.21

1.09M

+0.27%

2026-06-09

32.90

33.71

32.90

33.12

960K

+1.35%

2026-06-08

32.58

32.93

32.54

32.68

676K

+0.62%

2026-06-05

32.65

32.77

32.33

32.48

864K

+0.40%

2026-06-04

32.25

32.75

32.03

32.35

826K

+2.02%

2026-06-03

32.41

32.43

31.70

31.71

873K

-2.85%

2026-06-02

32.05

32.86

31.93

32.64

773K

+1.46%

2026-06-01

32.42

32.50

31.77

32.17

878K

-1.56%

2026-05-29

32.53

32.84

32.52

32.68

745K

-0.06%

2026-05-28

32.27

32.72

32.12

32.70

679K

+0.71%

2026-05-27

32.80

32.86

32.28

32.47

619K

-0.52%

2026-05-26

32.29

32.74

32.29

32.64

759K

+1.24%

2026-05-22

32.25

32.68

32.00

32.24

497K

+0.16%

2026-05-21

31.86

32.29

31.60

32.19

629K

+0.28%

2026-05-20

31.54

32.32

31.42

32.10

764K

+1.55%

2026-05-19

31.66

31.71

31.27

31.61

533K

-0.44%

2026-05-18

31.20

31.88

31.05

31.75

637K

+2.09%

2026-05-15

31.40

31.64

30.89

31.10

967K

-0.96%

2026-05-14

31.57

31.83

31.35

31.40

690K

+0.29%

2026-05-13

31.46

31.83

31.09

31.31

715K

-1.23%

2026-05-12

31.62

31.91

30.90

31.70

781K

+0.70%

2026-05-11

32.20

32.41

31.32

31.48

683K

-2.42%

2026-05-08

32.34

32.65

32.09

32.26

593K

-0.40%

2026-05-07

32.78

32.90

32.36

32.39

674K

-0.64%

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%

First Financial Bankshares, Inc. (FFIN) Stock Price History

FFIN Historical Performance

FFIN Annual Returns

Download Historical Data

FFIN Stock Price Trajectory (1993–2026)

FFIN Historical Price Data · from 1993

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison

First Financial Bankshares, Inc. (FFIN) Stock Price History

FFIN Historical Performance

FFIN Annual Returns

Download Historical Data

FFIN Stock Price Trajectory (1993–2026)

FFIN Historical Price Data · from 1993

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison