First Financial Bankshares, Inc. ( FFIN) - Price History
Monthly price history for FFIN (First Financial Bankshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $33.16 | $33.16 |
| August 2026 | $33.23 | $33.23 |
| July 2026 | $35.14 | $35.14 |
| June 2026 | $34.60 | $34.60 |
| May 2026 | $32.46 | $32.68 |
| April 2026 | $32.06 | $32.27 |
| March 2026 | $29.26 | $29.45 |
| February 2026 | $30.53 | $30.93 |
| January 2026 | $31.41 | $31.82 |
| December 2025 | $29.48 | $29.87 |
| November 2025 | $30.65 | $31.24 |
| October 2025 | $30.31 | $30.89 |
| September 2025 | $33.01 | $33.65 |
| August 2025 | $36.28 | $37.17 |
| July 2025 | $33.79 | $34.62 |
| June 2025 | $35.11 | $35.98 |
| May 2025 | $34.23 | $35.26 |
| April 2025 | $32.53 | $33.51 |
| March 2025 | $34.87 | $35.92 |
| February 2025 | $36.37 | $37.66 |
| January 2025 | $35.98 | $37.26 |
| December 2024 | $34.81 | $36.05 |
| November 2024 | $40.07 | $41.68 |
| October 2024 | $34.75 | $36.14 |
| September 2024 | $35.58 | $37.01 |
| August 2024 | $34.98 | $36.57 |
| July 2024 | $36.79 | $38.46 |
| June 2024 | $28.25 | $29.53 |
| May 2024 | $28.50 | $29.98 |
| April 2024 | $28.10 | $29.56 |
| March 2024 | $31.19 | $32.81 |
| February 2024 | $29.24 | $30.94 |
| January 2024 | $29.52 | $31.23 |
| December 2023 | $28.64 | $30.30 |
| November 2023 | $24.66 | $26.25 |
| October 2023 | $22.59 | $24.05 |
| September 2023 | $23.60 | $25.12 |
| August 2023 | $26.80 | $28.72 |
| July 2023 | $30.41 | $32.59 |
| June 2023 | $26.58 | $28.49 |
| May 2023 | $24.02 | $25.90 |
| April 2023 | $27.14 | $29.26 |
| March 2023 | $29.59 | $31.90 |
| February 2023 | $33.85 | $36.68 |
| January 2023 | $32.87 | $35.62 |
| December 2022 | $31.74 | $34.40 |
| November 2022 | $33.94 | $36.95 |
| October 2022 | $35.35 | $38.49 |
| September 2022 | $38.42 | $41.83 |
| August 2022 | $38.89 | $42.51 |
| July 2022 | $40.41 | $44.18 |
| June 2022 | $35.92 | $39.27 |
| May 2022 | $37.56 | $41.24 |
| April 2022 | $36.41 | $39.98 |
| March 2022 | $40.18 | $44.12 |
| February 2022 | $43.50 | $47.92 |
| January 2022 | $42.66 | $46.99 |
| December 2021 | $46.15 | $50.84 |
| November 2021 | $45.18 | $49.92 |
| October 2021 | $45.90 | $50.72 |
| September 2021 | $41.59 | $45.95 |
| August 2021 | $42.95 | $47.62 |
| July 2021 | $44.05 | $48.84 |
| June 2021 | $44.31 | $49.13 |
| May 2021 | $45.28 | $50.35 |
| April 2021 | $44.14 | $49.08 |
| March 2021 | $42.02 | $46.73 |
| February 2021 | $40.06 | $44.66 |
| January 2021 | $33.98 | $37.88 |
| December 2020 | $32.44 | $36.17 |
| November 2020 | $29.87 | $33.42 |
| October 2020 | $26.64 | $29.81 |
| September 2020 | $24.94 | $27.91 |
| August 2020 | $26.94 | $30.28 |
| July 2020 | $26.62 | $29.92 |
| June 2020 | $25.70 | $28.89 |
| May 2020 | $27.14 | $30.64 |
| April 2020 | $24.67 | $27.85 |
| March 2020 | $23.78 | $26.84 |
| February 2020 | $25.33 | $28.74 |
| January 2020 | $29.54 | $33.52 |
| December 2019 | $30.94 | $35.10 |
| November 2019 | $30.36 | $34.57 |
| October 2019 | $29.23 | $33.28 |
| September 2019 | $29.28 | $33.33 |
| August 2019 | $26.80 | $30.62 |
| July 2019 | $28.66 | $32.75 |
| June 2019 | $26.95 | $30.79 |
| May 2019 | $24.69 | $56.66 |
| April 2019 | $26.81 | $61.52 |
| March 2019 | $25.18 | $57.78 |
| February 2019 | $28.16 | $64.85 |
| January 2019 | $26.54 | $61.10 |
| December 2018 | $25.06 | $57.69 |
| November 2018 | $28.36 | $65.52 |
| October 2018 | $25.53 | $58.99 |
| September 2018 | $25.58 | $59.10 |
| August 2018 | $26.05 | $60.40 |
| July 2018 | $24.41 | $56.60 |
| June 2018 | $21.95 | $50.90 |
| May 2018 | $22.60 | $52.60 |
| April 2018 | $21.29 | $49.55 |
| March 2018 | $19.89 | $46.30 |
| February 2018 | $19.69 | $46 |
| January 2018 | $19.88 | $46.45 |
| December 2017 | $19.28 | $45.05 |
| November 2017 | $20.22 | $47.45 |
| October 2017 | $19.46 | $45.65 |
| September 2017 | $19.26 | $45.20 |
| August 2017 | $16.99 | $40.05 |
| July 2017 | $18.35 | $43.25 |
| June 2017 | $18.75 | $44.20 |
| May 2017 | $16.15 | $38.25 |
| April 2017 | $16.87 | $39.95 |
| March 2017 | $16.93 | $40.10 |
| February 2017 | $18.50 | $44 |
| January 2017 | $17.93 | $42.65 |
| December 2016 | $19 | $45.20 |
| November 2016 | $18.03 | $43.05 |
| October 2016 | $15.16 | $36.20 |
| September 2016 | $15.26 | $36.44 |
| August 2016 | $15.26 | $36.62 |
| July 2016 | $14.24 | $34.17 |
| June 2016 | $13.66 | $32.79 |
| May 2016 | $13.89 | $33.51 |
| April 2016 | $13.42 | $32.38 |
| March 2016 | $12.26 | $29.58 |
| February 2016 | $10.89 | $26.41 |
| January 2016 | $10.77 | $26.12 |
| December 2015 | $12.44 | $30.17 |
| November 2015 | $14.73 | $35.91 |
| October 2015 | $13.64 | $33.26 |
| September 2015 | $13.03 | $31.78 |
| August 2015 | $12.70 | $31.14 |
| July 2015 | $13.86 | $33.98 |
| June 2015 | $14.13 | $34.64 |
| May 2015 | $12.23 | $30.13 |
| April 2015 | $11.76 | $28.96 |
| March 2015 | $11.22 | $27.64 |
| February 2015 | $10.61 | $26.27 |
| January 2015 | $9.98 | $24.70 |
| December 2014 | $12.07 | $29.88 |
| November 2014 | $12.13 | $30.17 |
| October 2014 | $12.78 | $31.78 |
| September 2014 | $11.17 | $27.79 |
| August 2014 | $11.76 | $29.39 |
| July 2014 | $11.76 | $29.38 |
| June 2014 | $12.55 | $31.37 |
| May 2014 | $11.85 | $59.48 |
| April 2014 | $11.76 | $59.05 |
| March 2014 | $12.31 | $61.79 |
| February 2014 | $12 | $60.48 |
| January 2014 | $12.13 | $61.17 |
| December 2013 | $13.11 | $66.11 |
| November 2013 | $13.11 | $66.38 |
| October 2013 | $12.15 | $61.51 |
| September 2013 | $11.62 | $58.85 |
| August 2013 | $11.30 | $57.50 |
| July 2013 | $12.12 | $61.65 |
| June 2013 | $10.94 | $55.66 |
| May 2013 | $10.76 | $55 |
| April 2013 | $9.67 | $49.41 |
| March 2013 | $9.51 | $48.60 |
| February 2013 | $8.68 | $44.60 |
| January 2013 | $7.99 | $41.06 |
| December 2012 | $7.59 | $39.01 |
| November 2012 | $7.53 | $38.91 |
| October 2012 | $7.01 | $36.23 |
| September 2012 | $6.97 | $36.03 |
| August 2012 | $6.68 | $34.78 |
| July 2012 | $6.62 | $34.49 |
| June 2012 | $6.64 | $34.56 |
| May 2012 | $6.11 | $32.06 |
| April 2012 | $6.45 | $33.84 |
| March 2012 | $6.71 | $35.21 |
| February 2012 | $6.48 | $34.26 |
| January 2012 | $6.45 | $34.08 |
| December 2011 | $6.33 | $33.43 |
| November 2011 | $6.20 | $33 |
| October 2011 | $5.96 | $31.76 |
| September 2011 | $4.91 | $26.16 |
| August 2011 | $5.51 | $29.61 |
| July 2011 | $6 | $32.23 |
| June 2011 | $6.41 | $34.45 |
| May 2011 | $6.53 | $52.86 |
| April 2011 | $6.84 | $55.42 |
| March 2011 | $6.34 | $51.37 |
| February 2011 | $6.16 | $50.20 |
| January 2011 | $6.05 | $49.32 |
| December 2010 | $6.29 | $51.25 |
| November 2010 | $5.89 | $48.37 |
| October 2010 | $5.76 | $47.26 |
| September 2010 | $5.72 | $46.99 |
| August 2010 | $5.40 | $44.67 |
| July 2010 | $5.93 | $49.02 |
| June 2010 | $5.82 | $48.09 |
| May 2010 | $6.03 | $50.18 |
| April 2010 | $6.42 | $53.48 |
| March 2010 | $6.19 | $51.56 |
| February 2010 | $6.25 | $52.35 |
| January 2010 | $6.33 | $53.05 |
| December 2009 | $6.47 | $54.23 |
| November 2009 | $6.14 | $51.78 |
| October 2009 | $5.75 | $48.45 |
| September 2009 | $5.87 | $49.46 |
| August 2009 | $5.87 | $49.84 |
| July 2009 | $6.20 | $52.67 |
| June 2009 | $5.93 | $50.36 |
| May 2009 | $5.71 | $48.83 |
| April 2009 | $5.76 | $49.28 |
| March 2009 | $5.64 | $48.17 |
| February 2009 | $5.03 | $43.02 |
| January 2009 | $5.15 | $44.39 |
| December 2008 | $6.41 | $55.21 |
| November 2008 | $6.02 | $52.25 |
| October 2008 | $6.25 | $54.19 |
| September 2008 | $5.98 | $51.88 |
| August 2008 | $5.62 | $49.07 |
| July 2008 | $5.26 | $45.89 |
| June 2008 | $5.25 | $45.81 |
| May 2008 | $5.21 | $45.80 |
| April 2008 | $5.11 | $44.99 |
| March 2008 | $4.66 | $40.98 |
| February 2008 | $4.27 | $37.87 |
| January 2008 | $4.20 | $37.26 |
| December 2007 | $4.25 | $37.65 |
| November 2007 | $4.36 | $39 |
| October 2007 | $4.36 | $39.03 |
| September 2007 | $4.49 | $40.18 |
| August 2007 | $4.69 | $42.30 |
| July 2007 | $4.02 | $36.24 |
| June 2007 | $4.30 | $38.81 |
| May 2007 | $4.46 | $40.54 |
| April 2007 | $4.26 | $38.70 |
| March 2007 | $4.60 | $41.82 |
| February 2007 | $4.58 | $41.93 |
| January 2007 | $4.50 | $41.22 |
| December 2006 | $4.57 | $41.86 |
| November 2006 | $4.52 | $41.72 |
| October 2006 | $4.34 | $40.07 |
| September 2006 | $4.14 | $38.15 |
| August 2006 | $4.18 | $38.85 |
| July 2006 | $4.13 | $38.37 |
| June 2006 | $3.93 | $36.54 |
| May 2006 | $3.73 | $34.95 |
| April 2006 | $3.96 | $37.17 |
| March 2006 | $4.08 | $38.30 |
| February 2006 | $3.87 | $36.58 |
| January 2006 | $3.88 | $36.63 |
| December 2005 | $3.71 | $35.06 |
| November 2005 | $3.91 | $37.19 |
| October 2005 | $3.78 | $36 |
| September 2005 | $3.66 | $34.83 |
| August 2005 | $3.61 | $34.65 |
| July 2005 | $3.74 | $35.88 |
| June 2005 | $3.53 | $33.84 |
| May 2005 | $3.22 | $41.54 |
| April 2005 | $3.17 | $40.90 |
| March 2005 | $3.46 | $44.63 |
| February 2005 | $3.46 | $44.96 |
| January 2005 | $3.54 | $45.96 |
| December 2004 | $3.45 | $44.81 |
| November 2004 | $3.30 | $43.25 |
| October 2004 | $3.22 | $42.18 |
| September 2004 | $3.07 | $40.16 |
| August 2004 | $3.10 | $40.89 |
| July 2004 | $3.03 | $40.02 |
| June 2004 | $3.18 | $41.93 |
| May 2004 | $3.06 | $40.73 |
| April 2004 | $3.09 | $41.17 |
| March 2004 | $3.02 | $40.19 |
| February 2004 | $2.96 | $39.82 |
| January 2004 | $2.99 | $40.10 |
| December 2003 | $3.06 | $41.12 |
| November 2003 | $3.12 | $42.25 |
| October 2003 | $3.09 | $41.80 |
| September 2003 | $2.73 | $36.96 |
| August 2003 | $2.72 | $37.16 |
| July 2003 | $2.64 | $35.98 |
| June 2003 | $2.45 | $33.46 |
| May 2003 | $2.37 | $40.77 |
| April 2003 | $2.32 | $40.01 |
| March 2003 | $2.06 | $35.50 |
| February 2003 | $2.26 | $39.25 |
| January 2003 | $2.12 | $36.84 |
| December 2002 | $2.19 | $38 |
| November 2002 | $2.24 | $39.22 |
| October 2002 | $2.20 | $38.64 |
| September 2002 | $2.08 | $36.44 |
| August 2002 | $2.01 | $35.50 |
| July 2002 | $2.15 | $38.10 |
| June 2002 | $2.36 | $41.83 |
| May 2002 | $2.01 | $35.90 |
| April 2002 | $2.02 | $36.01 |
| March 2002 | $1.86 | $33.21 |
| February 2002 | $1.80 | $32.50 |
| January 2002 | $1.72 | $31 |
| December 2001 | $1.67 | $30.10 |
| November 2001 | $1.56 | $28.49 |
| October 2001 | $1.64 | $29.86 |
| September 2001 | $1.62 | $29.53 |
| August 2001 | $1.60 | $31.66 |
| July 2001 | $1.54 | $30.53 |
| June 2001 | $1.56 | $31 |
| May 2001 | $1.47 | $36.80 |
| April 2001 | $1.52 | $38.13 |
| March 2001 | $1.33 | $33.25 |
| February 2001 | $1.30 | $32.75 |
| January 2001 | $1.34 | $33.94 |
| December 2000 | $1.24 | $31.44 |
| November 2000 | $1.22 | $31.25 |
| October 2000 | $1.20 | $30.75 |
| September 2000 | $1.26 | $32.06 |
| August 2000 | $1.24 | $32 |
| July 2000 | $1.12 | $29 |
| June 2000 | $1.07 | $27.50 |
| May 2000 | $1.12 | $29.25 |
| April 2000 | $1.03 | $27 |
| March 2000 | $1.01 | $26.25 |
| February 2000 | $0.98 | $26 |
| January 2000 | $1.06 | $28.12 |
| December 1999 | $1.16 | $30.75 |
| November 1999 | $1.21 | $32.25 |
| October 1999 | $1.27 | $34 |
| September 1999 | $1.25 | $33.25 |
| August 1999 | $1.13 | $30.50 |
| July 1999 | $1.26 | $34 |
| June 1999 | $1.18 | $31.75 |
| May 1999 | $1.15 | $31.25 |
| April 1999 | $1.19 | $32.25 |
| March 1999 | $1.19 | $32.38 |
| February 1999 | $1.18 | $32.25 |
| January 1999 | $1.31 | $35.75 |
| December 1998 | $1.28 | $35 |
| November 1998 | $1.34 | $37 |
| October 1998 | $1.25 | $38 |
| September 1998 | $1.22 | $36.88 |
| August 1998 | $1.23 | $37.56 |
| July 1998 | $1.29 | $39.56 |
| June 1998 | $1.34 | $41 |
| May 1998 | $1.33 | $40.94 |
| April 1998 | $1.38 | $42.44 |
| March 1998 | $1.31 | $40.25 |
| February 1998 | $1.29 | $40 |
| January 1998 | $1.28 | $39.50 |
| December 1997 | $1.38 | $42.88 |
| November 1997 | $1.44 | $45 |
| October 1997 | $1.40 | $43.62 |
| September 1997 | $1.46 | $45.50 |
| August 1997 | $1.27 | $39.75 |
| July 1997 | $1.26 | $39.50 |
| June 1997 | $1.24 | $38.75 |
| May 1997 | $1.03 | $40.75 |
| April 1997 | $1.02 | $40.50 |
| March 1997 | $0.99 | $39 |
| February 1997 | $0.98 | $39 |
| January 1997 | $1.01 | $40 |
| December 1996 | $1.01 | $40 |
| November 1996 | $0.92 | $37 |
| October 1996 | $0.89 | $35.75 |
| September 1996 | $0.87 | $34.75 |
| August 1996 | $0.84 | $34 |
| July 1996 | $0.84 | $33.75 |
| June 1996 | $0.92 | $37 |
| May 1996 | $0.81 | $41 |
| April 1996 | $0.82 | $42 |
| March 1996 | $0.70 | $35.50 |
| February 1996 | $0.69 | $35.25 |
| January 1996 | $0.69 | $35.50 |
| December 1995 | $0.65 | $33.50 |
| November 1995 | $0.59 | $30.50 |
| October 1995 | $0.59 | $30.50 |
| September 1995 | $0.60 | $31 |
| August 1995 | $0.52 | $34 |
| July 1995 | $0.46 | $30 |
| June 1995 | $0.50 | $32.50 |
| May 1995 | $0.40 | $26.50 |
| April 1995 | $0.42 | $28 |
| March 1995 | $0.41 | $27.50 |
| February 1995 | $0.39 | $26 |
| January 1995 | $0.38 | $25.50 |
| December 1994 | $0.40 | $26.75 |
| November 1994 | $0.40 | $27.50 |
| October 1994 | $0.43 | $29.50 |
| September 1994 | $0.46 | $30.94 |
| August 1994 | $0.43 | $29.50 |
| July 1994 | $0.45 | $31 |
| June 1994 | $0.47 | $32.50 |
| May 1994 | $0.45 | $39 |
| April 1994 | $0.45 | $39 |
| March 1994 | $0.46 | $40 |
| February 1994 | $0.54 | $47 |
| January 1994 | $0.51 | $44.50 |
| December 1993 | $0.48 | $41.50 |
| November 1993 | $0.49 | $42.75 |
FFIN
Price: $33.16
52 week price:
Dividend Yield: 2.37%
5-year range yield:
Forward Dividend Yield: 2.65%
Payout Ratio: 51.06%
Payout Ratio Range:
Dividend Per Share: 0.88 USD
Earnings Per Share: 1.87 USD
P/E Ratio: 18.60
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 314676
Market Capitalization: 4.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 5.00%
DGR5: 8.26%
DGR10: 9.52%
DGR20: 7.45%