First Financial Bankshares, Inc - Price History
Monthly price history for FFIN (First Financial Bankshares, Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $28.80 | $28.80 |
| March 2024 | $32.81 | $32.81 |
| February 2024 | $30.76 | $30.94 |
| January 2024 | $31.05 | $31.23 |
| December 2023 | $30.13 | $30.30 |
| November 2023 | $25.94 | $26.25 |
| October 2023 | $23.77 | $24.05 |
| September 2023 | $24.82 | $25.12 |
| August 2023 | $28.19 | $28.72 |
| July 2023 | $31.99 | $32.59 |
| June 2023 | $27.97 | $28.49 |
| May 2023 | $25.27 | $25.90 |
| April 2023 | $28.55 | $29.26 |
| March 2023 | $31.13 | $31.90 |
| February 2023 | $35.61 | $36.68 |
| January 2023 | $34.58 | $35.62 |
| December 2022 | $33.40 | $34.40 |
| November 2022 | $35.70 | $36.95 |
| October 2022 | $37.19 | $38.49 |
| September 2022 | $40.42 | $41.83 |
| August 2022 | $40.91 | $42.51 |
| July 2022 | $42.52 | $44.18 |
| June 2022 | $37.79 | $39.27 |
| May 2022 | $39.51 | $41.24 |
| April 2022 | $38.31 | $39.98 |
| March 2022 | $42.27 | $44.12 |
| February 2022 | $45.76 | $47.92 |
| January 2022 | $44.88 | $46.99 |
| December 2021 | $48.55 | $50.84 |
| November 2021 | $47.53 | $49.92 |
| October 2021 | $48.29 | $50.72 |
| September 2021 | $43.75 | $45.95 |
| August 2021 | $45.18 | $47.62 |
| July 2021 | $46.34 | $48.84 |
| June 2021 | $46.62 | $49.13 |
| May 2021 | $47.63 | $50.35 |
| April 2021 | $46.43 | $49.08 |
| March 2021 | $44.21 | $46.73 |
| February 2021 | $42.14 | $44.66 |
| January 2021 | $35.74 | $37.88 |
| December 2020 | $34.14 | $36.18 |
| November 2020 | $31.42 | $33.42 |
| October 2020 | $28.03 | $29.81 |
| September 2020 | $26.24 | $27.91 |
| August 2020 | $28.34 | $30.28 |
| July 2020 | $28.01 | $29.92 |
| June 2020 | $27.04 | $28.89 |
| May 2020 | $28.56 | $30.64 |
| April 2020 | $25.96 | $27.85 |
| March 2020 | $25.01 | $26.84 |
| February 2020 | $26.65 | $28.74 |
| January 2020 | $31.08 | $33.52 |
| December 2019 | $32.55 | $35.10 |
| November 2019 | $31.94 | $34.57 |
| October 2019 | $30.75 | $33.28 |
| September 2019 | $30.80 | $33.33 |
| August 2019 | $28.19 | $30.62 |
| July 2019 | $30.15 | $32.75 |
| June 2019 | $28.35 | $30.79 |
| May 2019 | $25.98 | $56.66 |
| April 2019 | $28.21 | $61.52 |
| March 2019 | $26.49 | $57.78 |
| February 2019 | $29.63 | $64.85 |
| January 2019 | $27.92 | $61.10 |
| December 2018 | $26.36 | $57.69 |
| November 2018 | $29.84 | $65.52 |
| October 2018 | $26.86 | $58.99 |
| September 2018 | $26.91 | $59.10 |
| August 2018 | $27.41 | $60.40 |
| July 2018 | $25.68 | $56.60 |
| June 2018 | $23.10 | $50.90 |
| May 2018 | $23.78 | $52.60 |
| April 2018 | $22.40 | $49.55 |
| March 2018 | $20.93 | $46.30 |
| February 2018 | $20.71 | $46 |
| January 2018 | $20.91 | $46.45 |
| December 2017 | $20.28 | $45.05 |
| November 2017 | $21.28 | $47.45 |
| October 2017 | $20.47 | $45.65 |
| September 2017 | $20.27 | $45.20 |
| August 2017 | $17.87 | $40.05 |
| July 2017 | $19.30 | $43.25 |
| June 2017 | $19.72 | $44.20 |
| May 2017 | $16.99 | $38.25 |
| April 2017 | $17.75 | $39.95 |
| March 2017 | $17.81 | $40.10 |
| February 2017 | $19.46 | $44 |
| January 2017 | $18.87 | $42.65 |
| December 2016 | $19.99 | $45.20 |
| November 2016 | $18.97 | $43.05 |
| October 2016 | $15.95 | $36.20 |
| September 2016 | $16.05 | $36.44 |
| August 2016 | $16.06 | $36.62 |
| July 2016 | $14.98 | $34.17 |
| June 2016 | $14.38 | $32.79 |
| May 2016 | $14.61 | $33.51 |
| April 2016 | $14.12 | $32.38 |
| March 2016 | $12.90 | $29.58 |
| February 2016 | $11.45 | $26.41 |
| January 2016 | $11.33 | $26.12 |
| December 2015 | $13.08 | $30.17 |
| November 2015 | $15.49 | $35.91 |
| October 2015 | $14.35 | $33.26 |
| September 2015 | $13.71 | $31.78 |
| August 2015 | $13.37 | $31.14 |
| July 2015 | $14.58 | $33.98 |
| June 2015 | $14.87 | $34.64 |
| May 2015 | $12.87 | $30.13 |
| April 2015 | $12.37 | $28.96 |
| March 2015 | $11.81 | $27.64 |
| February 2015 | $11.16 | $26.27 |
| January 2015 | $10.50 | $24.70 |
| December 2014 | $12.70 | $29.88 |
| November 2014 | $12.76 | $30.17 |
| October 2014 | $13.44 | $31.78 |
| September 2014 | $11.75 | $27.79 |
| August 2014 | $12.37 | $29.39 |
| July 2014 | $12.37 | $29.38 |
| June 2014 | $13.20 | $31.37 |
| May 2014 | $12.46 | $59.48 |
| April 2014 | $12.37 | $59.05 |
| March 2014 | $12.95 | $61.79 |
| February 2014 | $12.62 | $60.48 |
| January 2014 | $12.76 | $61.17 |
| December 2013 | $13.80 | $66.11 |
| November 2013 | $13.79 | $66.38 |
| October 2013 | $12.78 | $61.51 |
| September 2013 | $12.23 | $58.85 |
| August 2013 | $11.90 | $57.50 |
| July 2013 | $12.75 | $61.65 |
| June 2013 | $11.51 | $55.66 |
| May 2013 | $11.32 | $55 |
| April 2013 | $10.17 | $49.41 |
| March 2013 | $10.01 | $48.60 |
| February 2013 | $9.13 | $44.60 |
| January 2013 | $8.41 | $41.06 |
| December 2012 | $7.99 | $39.01 |
| November 2012 | $7.92 | $38.91 |
| October 2012 | $7.37 | $36.23 |
| September 2012 | $7.33 | $36.03 |
| August 2012 | $7.03 | $34.78 |
| July 2012 | $6.97 | $34.50 |
| June 2012 | $6.98 | $34.56 |
| May 2012 | $6.43 | $32.06 |
| April 2012 | $6.78 | $33.84 |
| March 2012 | $7.06 | $35.21 |
| February 2012 | $6.82 | $34.26 |
| January 2012 | $6.78 | $34.08 |
| December 2011 | $6.66 | $33.43 |
| November 2011 | $6.52 | $33 |
| October 2011 | $6.28 | $31.76 |
| September 2011 | $5.17 | $26.16 |
| August 2011 | $5.80 | $29.61 |
| July 2011 | $6.31 | $32.23 |
| June 2011 | $6.75 | $34.45 |
| May 2011 | $6.87 | $52.86 |
| April 2011 | $7.20 | $55.42 |
| March 2011 | $6.68 | $51.37 |
| February 2011 | $6.48 | $50.20 |
| January 2011 | $6.36 | $49.32 |
| December 2010 | $6.61 | $51.25 |
| November 2010 | $6.20 | $48.37 |
| October 2010 | $6.06 | $47.26 |
| September 2010 | $6.02 | $46.99 |
| August 2010 | $5.68 | $44.67 |
| July 2010 | $6.24 | $49.02 |
| June 2010 | $6.12 | $48.09 |
| May 2010 | $6.34 | $50.18 |
| April 2010 | $6.76 | $53.48 |
| March 2010 | $6.52 | $51.56 |
| February 2010 | $6.57 | $52.35 |
| January 2010 | $6.66 | $53.05 |
| December 2009 | $6.81 | $54.23 |
| November 2009 | $6.46 | $51.78 |
| October 2009 | $6.05 | $48.45 |
| September 2009 | $6.17 | $49.46 |
| August 2009 | $6.18 | $49.84 |
| July 2009 | $6.53 | $52.67 |
| June 2009 | $6.24 | $50.36 |
| May 2009 | $6.01 | $48.83 |
| April 2009 | $6.06 | $49.28 |
| March 2009 | $5.93 | $48.17 |
| February 2009 | $5.29 | $43.02 |
| January 2009 | $5.42 | $44.39 |
| December 2008 | $6.74 | $55.21 |
| November 2008 | $6.34 | $52.25 |
| October 2008 | $6.57 | $54.19 |
| September 2008 | $6.29 | $51.88 |
| August 2008 | $5.91 | $49.07 |
| July 2008 | $5.53 | $45.89 |
| June 2008 | $5.52 | $45.81 |
| May 2008 | $5.48 | $45.80 |
| April 2008 | $5.38 | $44.99 |
| March 2008 | $4.90 | $40.98 |
| February 2008 | $4.49 | $37.87 |
| January 2008 | $4.42 | $37.26 |
| December 2007 | $4.47 | $37.65 |
| November 2007 | $4.59 | $39 |
| October 2007 | $4.59 | $39.03 |
| September 2007 | $4.73 | $40.18 |
| August 2007 | $4.94 | $42.30 |
| July 2007 | $4.23 | $36.24 |
| June 2007 | $4.53 | $38.81 |
| May 2007 | $4.69 | $40.54 |
| April 2007 | $4.48 | $38.70 |
| March 2007 | $4.84 | $41.82 |
| February 2007 | $4.82 | $41.93 |
| January 2007 | $4.74 | $41.22 |
| December 2006 | $4.81 | $41.86 |
| November 2006 | $4.76 | $41.72 |
| October 2006 | $4.57 | $40.07 |
| September 2006 | $4.35 | $38.15 |
| August 2006 | $4.40 | $38.85 |
| July 2006 | $4.34 | $38.37 |
| June 2006 | $4.14 | $36.54 |
| May 2006 | $3.92 | $34.95 |
| April 2006 | $4.17 | $37.17 |
| March 2006 | $4.30 | $38.30 |
| February 2006 | $4.07 | $36.58 |
| January 2006 | $4.08 | $36.63 |
| December 2005 | $3.90 | $35.06 |
| November 2005 | $4.11 | $37.19 |
| October 2005 | $3.98 | $36 |
| September 2005 | $3.85 | $34.83 |
| August 2005 | $3.80 | $34.65 |
| July 2005 | $3.94 | $35.88 |
| June 2005 | $3.71 | $33.84 |
| May 2005 | $3.39 | $41.54 |
| April 2005 | $3.34 | $40.90 |
| March 2005 | $3.64 | $44.63 |
| February 2005 | $3.64 | $44.96 |
| January 2005 | $3.72 | $45.96 |
| December 2004 | $3.63 | $44.81 |
| November 2004 | $3.47 | $43.25 |
| October 2004 | $3.39 | $42.18 |
| September 2004 | $3.22 | $40.16 |
| August 2004 | $3.26 | $40.89 |
| July 2004 | $3.19 | $40.02 |
| June 2004 | $3.34 | $41.93 |
| May 2004 | $3.22 | $40.73 |
| April 2004 | $3.25 | $41.17 |
| March 2004 | $3.17 | $40.19 |
| February 2004 | $3.12 | $39.82 |
| January 2004 | $3.14 | $40.10 |
| December 2003 | $3.22 | $41.12 |
| November 2003 | $3.28 | $42.25 |
| October 2003 | $3.25 | $41.80 |
| September 2003 | $2.87 | $36.96 |
| August 2003 | $2.87 | $37.16 |
| July 2003 | $2.78 | $35.98 |
| June 2003 | $2.58 | $33.46 |
| May 2003 | $2.49 | $40.77 |
| April 2003 | $2.45 | $40.02 |
| March 2003 | $2.17 | $35.50 |
| February 2003 | $2.38 | $39.25 |
| January 2003 | $2.23 | $36.84 |
| December 2002 | $2.30 | $38 |
| November 2002 | $2.35 | $39.22 |
| October 2002 | $2.32 | $38.64 |
| September 2002 | $2.19 | $36.44 |
| August 2002 | $2.11 | $35.50 |
| July 2002 | $2.27 | $38.10 |
| June 2002 | $2.49 | $41.84 |
| May 2002 | $2.12 | $35.90 |
| April 2002 | $2.12 | $36.02 |
| March 2002 | $1.96 | $33.21 |
| February 2002 | $1.90 | $32.50 |
| January 2002 | $1.81 | $31 |
| December 2001 | $1.76 | $30.10 |
| November 2001 | $1.65 | $28.49 |
| October 2001 | $1.73 | $29.86 |
| September 2001 | $1.71 | $29.53 |
| August 2001 | $1.81 | $31.66 |
| July 2001 | $1.75 | $30.53 |
| June 2001 | $1.77 | $31 |
| May 2001 | $1.67 | $36.80 |
| April 2001 | $1.73 | $38.13 |
| March 2001 | $1.51 | $33.25 |
| February 2001 | $1.47 | $32.75 |
| January 2001 | $1.52 | $33.94 |
| December 2000 | $1.41 | $31.44 |
| November 2000 | $1.39 | $31.25 |
| October 2000 | $1.37 | $30.75 |
| September 2000 | $1.43 | $32.06 |
| August 2000 | $1.41 | $32 |
| July 2000 | $1.28 | $29 |
| June 2000 | $1.22 | $27.50 |
| May 2000 | $1.28 | $29.25 |
| April 2000 | $1.18 | $27 |
| March 2000 | $1.15 | $26.25 |
| February 2000 | $1.13 | $26 |
| January 2000 | $1.22 | $28.12 |
| December 1999 | $1.33 | $30.75 |
| November 1999 | $1.38 | $32.25 |
| October 1999 | $1.46 | $34 |
| September 1999 | $1.43 | $33.25 |
| August 1999 | $1.30 | $30.50 |
| July 1999 | $1.45 | $34 |
| June 1999 | $1.35 | $31.75 |
| May 1999 | $1.32 | $31.25 |
| April 1999 | $1.36 | $32.25 |
| March 1999 | $1.36 | $32.38 |
| February 1999 | $1.35 | $32.25 |
| January 1999 | $1.50 | $35.75 |
| December 1998 | $1.46 | $35 |
| November 1998 | $1.54 | $37 |
| October 1998 | $1.43 | $38 |
| September 1998 | $1.39 | $36.88 |
| August 1998 | $1.41 | $37.56 |
| July 1998 | $1.48 | $39.56 |
| June 1998 | $1.54 | $41 |
| May 1998 | $1.52 | $40.94 |
| April 1998 | $1.58 | $42.44 |
| March 1998 | $1.50 | $40.25 |
| February 1998 | $1.48 | $40 |
| January 1998 | $1.46 | $39.50 |
| December 1997 | $1.58 | $42.88 |
| November 1997 | $1.65 | $45 |
| October 1997 | $1.60 | $43.62 |
| September 1997 | $1.67 | $45.50 |
| August 1997 | $1.45 | $39.75 |
| July 1997 | $1.44 | $39.50 |
| June 1997 | $1.42 | $38.75 |
| May 1997 | $1.18 | $130.40 |
| April 1997 | $1.18 | $129.60 |
| March 1997 | $1.13 | $124.80 |
| February 1997 | $1.12 | $124.80 |
| January 1997 | $1.15 | $128 |
| December 1996 | $1.15 | $128 |
| November 1996 | $1.06 | $118.40 |
| October 1996 | $1.02 | $114.40 |
| September 1996 | $0.99 | $111.20 |
| August 1996 | $0.96 | $108.80 |
| July 1996 | $0.96 | $108 |
| June 1996 | $1.05 | $118.40 |
| May 1996 | $0.92 | $131.20 |
| April 1996 | $0.95 | $134.40 |
| March 1996 | $0.80 | $113.60 |
| February 1996 | $0.79 | $112.80 |
| January 1996 | $0.79 | $113.60 |
| December 1995 | $0.75 | $107.20 |
| November 1995 | $0.67 | $97.60 |
| October 1995 | $0.67 | $97.60 |
| September 1995 | $0.68 | $99.20 |
| August 1995 | $0.74 | $136 |
| July 1995 | $0.66 | $120 |
| June 1995 | $0.71 | $130 |
| May 1995 | $0.58 | $106 |
| April 1995 | $0.61 | $112 |
| March 1995 | $0.60 | $110 |
| February 1995 | $0.56 | $104 |
| January 1995 | $0.55 | $102 |
| December 1994 | $0.58 | $107 |
| November 1994 | $0.59 | $110 |
| October 1994 | $0.63 | $118 |
| September 1994 | $0.66 | $123.75 |
| August 1994 | $0.62 | $118 |
| July 1994 | $0.66 | $124 |
| June 1994 | $0.69 | $130 |
| May 1994 | $0.66 | $156 |
| April 1994 | $0.66 | $156 |
| March 1994 | $0.67 | $160 |
| February 1994 | $0.78 | $188 |
| January 1994 | $0.74 | $178 |
| December 1993 | $0.69 | $166 |
| November 1993 | $0.71 | $171 |
FFIN
List: Contenders
Price: $28.80
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.51%
Payout Ratio: 51.80%
Payout Ratio Range:
Dividend Per Share: 0.72 USD
Earnings Per Share: 1.39 USD
P/E Ratio: 22.64
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 314676
Market Capitalization: 4.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 12.35%
DGR5: 12.37%
DGR10: 10.59%
DGR20: 8.34%