First Financial Bankshares Stock Price History (NASDAQ:FFIN)

Add to My Stocks
$39.95 $1 (2.44%) FFIN stock closing price Apr 28, 2017 (Closing)

First Financial Bankshares stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with First Financial Bankshares P/E ratio, and PS ratio. The stock price was at a 5 year high of 46.15 on 08 Dec, 2016 as seen from First Financial Bankshares stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2841.1041.2039.8339.9523674224.978.27
2017-04-2741.8041.8040.7540.9518023725.598.47
2017-04-2641.0042.1741.0041.8031705026.138.65
2017-04-2540.7041.1540.6040.9527481225.598.47
2017-04-2440.7041.0540.2040.3023055025.198.34
2017-04-2139.9540.3039.2039.6042756024.758.19
2017-04-2038.2538.9537.9538.9022342424.478.09
2017-04-1938.1538.6537.7537.7523360523.747.85
2017-04-1837.5038.1837.2537.9016548623.847.88
2017-04-1737.2538.1836.8538.0015546623.907.91
2017-04-1338.2038.4036.9036.9544975423.247.69
2017-04-1239.2539.5538.3538.3519366124.127.98
2017-04-1138.5539.5038.4539.5024569424.848.22
2017-04-1038.9039.4538.4138.8519138124.438.08
2017-04-0738.3539.0538.3038.8523932824.438.08
2017-04-0638.2539.1537.9538.7517958224.378.06
2017-04-0539.5039.8538.1538.2028830024.037.95
2017-04-0439.0039.5038.8039.2019858424.658.16
2017-04-0340.2540.5039.0539.2022600624.658.16
2017-03-3140.2540.5039.6840.1030984525.228.34
2017-03-3039.0540.5338.8540.3530755225.388.39
2017-03-2939.0539.2038.7538.9517993724.508.10
2017-03-2838.3539.4838.0539.3023951524.728.18
2017-03-2738.1538.6337.5538.5031876024.218.01
2017-03-2439.2540.7038.6038.9537167824.508.10
2017-03-2338.9540.3538.9539.1026831124.598.13
2017-03-2240.1041.7538.7039.1051726324.598.13
2017-03-2143.1043.1539.8339.9046935525.098.30
2017-03-2043.3043.3542.6542.9020138926.988.93
2017-03-1742.8043.8542.2043.30105357627.239.01
2017-03-1642.6543.0042.5042.9517842027.018.94
2017-03-1542.5042.8542.2042.3525855826.648.81
2017-03-1442.0042.5541.5042.4019678726.678.82
2017-03-1342.0542.6541.9542.3514316326.648.81
2017-03-1042.3542.3541.6042.0027078426.428.74
2017-03-0942.3542.7541.9542.0528008526.458.75
2017-03-0843.7044.1042.2542.3023499126.608.80
2017-03-0744.0544.0543.2043.2020656227.178.99
2017-03-0643.9044.1043.5543.8516562527.589.12
2017-03-0344.0044.2543.7044.0521116027.709.16
2017-03-0245.5545.6543.8543.9022002427.619.13
2017-03-0145.1045.7144.4045.4528058328.599.46
2017-02-2844.8545.0043.9544.0022132627.679.15
2017-02-2744.8045.1044.4045.0026496828.309.36
2017-02-2443.9544.8043.8044.8025064928.189.32
2017-02-2344.8544.9043.7544.7016878628.119.30
2017-02-2244.0544.9543.7044.8536253328.219.33
2017-02-2144.0044.3543.6644.2018271327.809.20
2017-02-200.000.000.0043.750N/AN/A
2017-02-1743.4543.8043.0343.7520345827.529.10
2017-02-1643.3043.6042.7643.6017989927.429.07
2017-02-1543.2543.6043.0843.2516190327.209.00
2017-02-1442.1543.3542.1043.2016945527.178.99
2017-02-1342.0042.7042.0042.3534600826.648.81
2017-02-1042.0042.5541.5041.9030234826.358.72
2017-02-0942.0042.4041.5041.8545782326.328.71
2017-02-0841.9042.1341.3042.0026566526.428.74
2017-02-0742.6542.7541.9542.259600226.578.79
2017-02-0642.8543.0542.4042.5011202726.738.84
2017-02-0342.4043.3342.2043.1026413227.118.97
2017-02-0241.7042.2041.3541.7029993326.238.68
2017-02-0143.0043.5041.8842.1026327726.488.76
2017-01-3141.8542.7841.6542.6531812526.828.87
2017-01-3042.2542.3541.3041.9521357226.388.73
2017-01-2742.3043.0042.2542.7513433026.898.89
2017-01-2643.3543.3542.7543.3016099327.589.04
2017-01-2543.5544.0042.8543.1526448027.489.01
2017-01-2442.4543.2842.2043.1519385127.489.01
2017-01-2342.3542.6541.9042.309916726.948.84
2017-01-2041.9542.8041.9542.5020131727.078.88
2017-01-1942.4042.8541.5041.8518671926.668.74
2017-01-1842.3542.4041.6542.3034959026.948.84
2017-01-1743.4043.4041.9542.0022402126.758.77
2017-01-160.000.000.0043.850N/AN/A
2017-01-1343.9544.7043.5043.8519821927.939.16
2017-01-1244.3044.3543.1043.7016216727.839.13
2017-01-1144.0544.5543.5544.5529744728.389.31
2017-01-1043.8544.5543.5044.0543404528.069.20
2017-01-0944.2044.3043.5043.6530598627.809.12
2017-01-0645.2545.3044.3044.4021900828.289.27
2017-01-0545.7046.2544.5244.8023881528.549.36
2017-01-0445.4546.0545.1045.9033413429.249.59
2017-01-0346.1046.4544.9045.2031050528.799.44
2017-01-020.000.000.0045.200N/AN/A
2016-12-3045.6545.6545.0545.2018331928.799.44
2016-12-2945.8546.2445.3045.5044940128.989.50
2016-12-2845.7046.1545.5045.8061001329.179.57
2016-12-2745.0545.6044.4545.5524215029.019.51
2016-12-260.000.000.0044.900N/AN/A
Get more Data

First Financial Bankshares Stock Chart

View FFIN PE ratio, PS ratio stocks charts and compare with peers.
FFIN Chart
Note: Compare First Financial Bankshares stock price history with the index and industry peers.

First Financial Bankshares Historical Prices: Past 5 years

Max Stock Price 46.15 Dec 08,2016
Min Stock Price 15.35 Jun 05,2012
Avg Stock Price 29.54

First Financial Bankshares Historical PE ratio: Past 5 years

Max PE Ratio 29.4 Dec 08,2016
Min PE Ratio 13.83 Jun 05,2012
Avg PE Ratio 21.62

First Financial Bankshares Historical PS ratio: Past 5 years

Max PS Ratio 9.64 Dec 08,2016
Min PS Ratio 4.56 Jun 04,2012
Avg PS Ratio 7.3

FFIN Industry Peers

Company Price Change (%)
Prosperity Bancshares (PB)67.21.69 (2.45%)
Texas Capital Bancshares (TCBI)76.10.6 (0.78%)
Independent Bank (IBTX)60.152.05 (3.3%)
Southside Bancshares (SBSI)34.720.39 (1.11%)
International Bancshares (IBOC)37.40.6 (1.58%)
Veritex Holdings (VBTX)26.941.11 (3.96%)
Green Bancorp (GNBC)180.95 (5.57%)

We provide First Financial Bankshares historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick First Financial Bankshares stock analysis. First Financial Bankshares stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. FFIN saw a high of 41.8, and a low of 40.75 on last trading day. The average P/S ratio was 5.9 as can be seen by First Financial Bankshares stock price history. .