First Financial Bankshares, Inc. ( FFIN) - Price History
Monthly price history for FFIN (First Financial Bankshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $34.50 | $34.50 |
| June 2026 | $34.60 | $34.60 |
| May 2026 | $32.68 | $32.68 |
| April 2026 | $32.27 | $32.27 |
| March 2026 | $29.45 | $29.45 |
| February 2026 | $30.73 | $30.93 |
| January 2026 | $31.62 | $31.82 |
| December 2025 | $29.68 | $29.87 |
| November 2025 | $30.85 | $31.24 |
| October 2025 | $30.51 | $30.89 |
| September 2025 | $33.23 | $33.65 |
| August 2025 | $36.52 | $37.17 |
| July 2025 | $34.01 | $34.62 |
| June 2025 | $35.35 | $35.98 |
| May 2025 | $34.45 | $35.26 |
| April 2025 | $32.74 | $33.51 |
| March 2025 | $35.10 | $35.92 |
| February 2025 | $36.61 | $37.66 |
| January 2025 | $36.22 | $37.26 |
| December 2024 | $35.05 | $36.05 |
| November 2024 | $40.34 | $41.68 |
| October 2024 | $34.98 | $36.14 |
| September 2024 | $35.82 | $37.01 |
| August 2024 | $35.22 | $36.57 |
| July 2024 | $37.04 | $38.46 |
| June 2024 | $28.44 | $29.53 |
| May 2024 | $28.69 | $29.98 |
| April 2024 | $28.28 | $29.56 |
| March 2024 | $31.39 | $32.81 |
| February 2024 | $29.44 | $30.94 |
| January 2024 | $29.71 | $31.23 |
| December 2023 | $28.83 | $30.30 |
| November 2023 | $24.82 | $26.25 |
| October 2023 | $22.74 | $24.05 |
| September 2023 | $23.75 | $25.12 |
| August 2023 | $26.98 | $28.72 |
| July 2023 | $30.61 | $32.59 |
| June 2023 | $26.76 | $28.49 |
| May 2023 | $24.18 | $25.90 |
| April 2023 | $27.32 | $29.26 |
| March 2023 | $29.79 | $31.90 |
| February 2023 | $34.07 | $36.68 |
| January 2023 | $33.09 | $35.62 |
| December 2022 | $31.96 | $34.40 |
| November 2022 | $34.16 | $36.95 |
| October 2022 | $35.59 | $38.49 |
| September 2022 | $38.68 | $41.83 |
| August 2022 | $39.14 | $42.51 |
| July 2022 | $40.68 | $44.18 |
| June 2022 | $36.16 | $39.27 |
| May 2022 | $37.81 | $41.24 |
| April 2022 | $36.65 | $39.98 |
| March 2022 | $40.45 | $44.12 |
| February 2022 | $43.79 | $47.92 |
| January 2022 | $42.94 | $46.99 |
| December 2021 | $46.46 | $50.84 |
| November 2021 | $45.48 | $49.92 |
| October 2021 | $46.21 | $50.72 |
| September 2021 | $41.86 | $45.95 |
| August 2021 | $43.24 | $47.62 |
| July 2021 | $44.34 | $48.84 |
| June 2021 | $44.61 | $49.13 |
| May 2021 | $45.58 | $50.35 |
| April 2021 | $44.43 | $49.08 |
| March 2021 | $42.30 | $46.73 |
| February 2021 | $40.32 | $44.66 |
| January 2021 | $34.20 | $37.88 |
| December 2020 | $32.66 | $36.17 |
| November 2020 | $30.06 | $33.42 |
| October 2020 | $26.82 | $29.81 |
| September 2020 | $25.11 | $27.91 |
| August 2020 | $27.12 | $30.28 |
| July 2020 | $26.80 | $29.92 |
| June 2020 | $25.88 | $28.89 |
| May 2020 | $27.32 | $30.64 |
| April 2020 | $24.84 | $27.85 |
| March 2020 | $23.93 | $26.84 |
| February 2020 | $25.50 | $28.74 |
| January 2020 | $29.74 | $33.52 |
| December 2019 | $31.14 | $35.10 |
| November 2019 | $30.57 | $34.57 |
| October 2019 | $29.43 | $33.28 |
| September 2019 | $29.47 | $33.33 |
| August 2019 | $26.98 | $30.62 |
| July 2019 | $28.85 | $32.75 |
| June 2019 | $27.13 | $30.79 |
| May 2019 | $24.86 | $56.66 |
| April 2019 | $26.99 | $61.52 |
| March 2019 | $25.35 | $57.78 |
| February 2019 | $28.35 | $64.85 |
| January 2019 | $26.71 | $61.10 |
| December 2018 | $25.22 | $57.69 |
| November 2018 | $28.55 | $65.52 |
| October 2018 | $25.70 | $58.99 |
| September 2018 | $25.75 | $59.10 |
| August 2018 | $26.22 | $60.40 |
| July 2018 | $24.58 | $56.60 |
| June 2018 | $22.10 | $50.90 |
| May 2018 | $22.75 | $52.60 |
| April 2018 | $21.43 | $49.55 |
| March 2018 | $20.02 | $46.30 |
| February 2018 | $19.82 | $46 |
| January 2018 | $20.01 | $46.45 |
| December 2017 | $19.41 | $45.05 |
| November 2017 | $20.36 | $47.45 |
| October 2017 | $19.58 | $45.65 |
| September 2017 | $19.39 | $45.20 |
| August 2017 | $17.10 | $40.05 |
| July 2017 | $18.47 | $43.25 |
| June 2017 | $18.87 | $44.20 |
| May 2017 | $16.26 | $38.25 |
| April 2017 | $16.98 | $39.95 |
| March 2017 | $17.05 | $40.10 |
| February 2017 | $18.62 | $44 |
| January 2017 | $18.05 | $42.65 |
| December 2016 | $19.13 | $45.20 |
| November 2016 | $18.15 | $43.05 |
| October 2016 | $15.26 | $36.20 |
| September 2016 | $15.36 | $36.44 |
| August 2016 | $15.36 | $36.62 |
| July 2016 | $14.33 | $34.17 |
| June 2016 | $13.76 | $32.79 |
| May 2016 | $13.98 | $33.51 |
| April 2016 | $13.51 | $32.38 |
| March 2016 | $12.34 | $29.58 |
| February 2016 | $10.96 | $26.41 |
| January 2016 | $10.84 | $26.12 |
| December 2015 | $12.52 | $30.17 |
| November 2015 | $14.82 | $35.91 |
| October 2015 | $13.73 | $33.26 |
| September 2015 | $13.12 | $31.78 |
| August 2015 | $12.79 | $31.14 |
| July 2015 | $13.96 | $33.98 |
| June 2015 | $14.23 | $34.64 |
| May 2015 | $12.31 | $30.13 |
| April 2015 | $11.84 | $28.96 |
| March 2015 | $11.30 | $27.64 |
| February 2015 | $10.68 | $26.27 |
| January 2015 | $10.04 | $24.70 |
| December 2014 | $12.15 | $29.88 |
| November 2014 | $12.21 | $30.17 |
| October 2014 | $12.86 | $31.78 |
| September 2014 | $11.24 | $27.79 |
| August 2014 | $11.84 | $29.39 |
| July 2014 | $11.83 | $29.38 |
| June 2014 | $12.63 | $31.37 |
| May 2014 | $11.92 | $59.48 |
| April 2014 | $11.84 | $59.05 |
| March 2014 | $12.39 | $61.79 |
| February 2014 | $12.08 | $60.48 |
| January 2014 | $12.21 | $61.17 |
| December 2013 | $13.20 | $66.11 |
| November 2013 | $13.20 | $66.38 |
| October 2013 | $12.23 | $61.51 |
| September 2013 | $11.70 | $58.85 |
| August 2013 | $11.38 | $57.50 |
| July 2013 | $12.20 | $61.65 |
| June 2013 | $11.02 | $55.66 |
| May 2013 | $10.84 | $55 |
| April 2013 | $9.73 | $49.41 |
| March 2013 | $9.57 | $48.60 |
| February 2013 | $8.74 | $44.60 |
| January 2013 | $8.05 | $41.06 |
| December 2012 | $7.64 | $39.01 |
| November 2012 | $7.58 | $38.91 |
| October 2012 | $7.05 | $36.23 |
| September 2012 | $7.02 | $36.03 |
| August 2012 | $6.72 | $34.78 |
| July 2012 | $6.67 | $34.49 |
| June 2012 | $6.68 | $34.56 |
| May 2012 | $6.15 | $32.06 |
| April 2012 | $6.49 | $33.84 |
| March 2012 | $6.76 | $35.21 |
| February 2012 | $6.53 | $34.26 |
| January 2012 | $6.49 | $34.08 |
| December 2011 | $6.37 | $33.43 |
| November 2011 | $6.24 | $33 |
| October 2011 | $6 | $31.76 |
| September 2011 | $4.95 | $26.16 |
| August 2011 | $5.55 | $29.61 |
| July 2011 | $6.04 | $32.23 |
| June 2011 | $6.46 | $34.45 |
| May 2011 | $6.57 | $52.86 |
| April 2011 | $6.89 | $55.42 |
| March 2011 | $6.39 | $51.37 |
| February 2011 | $6.20 | $50.20 |
| January 2011 | $6.09 | $49.32 |
| December 2010 | $6.33 | $51.25 |
| November 2010 | $5.93 | $48.37 |
| October 2010 | $5.80 | $47.26 |
| September 2010 | $5.76 | $46.99 |
| August 2010 | $5.44 | $44.67 |
| July 2010 | $5.97 | $49.02 |
| June 2010 | $5.85 | $48.09 |
| May 2010 | $6.07 | $50.18 |
| April 2010 | $6.47 | $53.48 |
| March 2010 | $6.23 | $51.56 |
| February 2010 | $6.29 | $52.35 |
| January 2010 | $6.37 | $53.05 |
| December 2009 | $6.52 | $54.23 |
| November 2009 | $6.18 | $51.78 |
| October 2009 | $5.78 | $48.45 |
| September 2009 | $5.90 | $49.46 |
| August 2009 | $5.91 | $49.84 |
| July 2009 | $6.24 | $52.67 |
| June 2009 | $5.97 | $50.36 |
| May 2009 | $5.75 | $48.83 |
| April 2009 | $5.80 | $49.28 |
| March 2009 | $5.67 | $48.17 |
| February 2009 | $5.07 | $43.02 |
| January 2009 | $5.19 | $44.39 |
| December 2008 | $6.45 | $55.21 |
| November 2008 | $6.06 | $52.25 |
| October 2008 | $6.29 | $54.19 |
| September 2008 | $6.02 | $51.88 |
| August 2008 | $5.66 | $49.07 |
| July 2008 | $5.29 | $45.89 |
| June 2008 | $5.28 | $45.81 |
| May 2008 | $5.24 | $45.80 |
| April 2008 | $5.15 | $44.99 |
| March 2008 | $4.69 | $40.98 |
| February 2008 | $4.30 | $37.87 |
| January 2008 | $4.23 | $37.26 |
| December 2007 | $4.27 | $37.65 |
| November 2007 | $4.39 | $39 |
| October 2007 | $4.39 | $39.03 |
| September 2007 | $4.52 | $40.18 |
| August 2007 | $4.72 | $42.30 |
| July 2007 | $4.05 | $36.24 |
| June 2007 | $4.33 | $38.81 |
| May 2007 | $4.49 | $40.54 |
| April 2007 | $4.28 | $38.70 |
| March 2007 | $4.63 | $41.82 |
| February 2007 | $4.61 | $41.93 |
| January 2007 | $4.53 | $41.22 |
| December 2006 | $4.60 | $41.86 |
| November 2006 | $4.55 | $41.72 |
| October 2006 | $4.37 | $40.07 |
| September 2006 | $4.16 | $38.15 |
| August 2006 | $4.21 | $38.85 |
| July 2006 | $4.15 | $38.37 |
| June 2006 | $3.96 | $36.54 |
| May 2006 | $3.75 | $34.95 |
| April 2006 | $3.99 | $37.17 |
| March 2006 | $4.11 | $38.30 |
| February 2006 | $3.90 | $36.58 |
| January 2006 | $3.90 | $36.63 |
| December 2005 | $3.74 | $35.06 |
| November 2005 | $3.93 | $37.19 |
| October 2005 | $3.81 | $36 |
| September 2005 | $3.68 | $34.83 |
| August 2005 | $3.64 | $34.65 |
| July 2005 | $3.76 | $35.88 |
| June 2005 | $3.55 | $33.84 |
| May 2005 | $3.24 | $41.54 |
| April 2005 | $3.19 | $40.90 |
| March 2005 | $3.48 | $44.63 |
| February 2005 | $3.48 | $44.96 |
| January 2005 | $3.56 | $45.96 |
| December 2004 | $3.47 | $44.81 |
| November 2004 | $3.32 | $43.25 |
| October 2004 | $3.24 | $42.18 |
| September 2004 | $3.09 | $40.16 |
| August 2004 | $3.12 | $40.89 |
| July 2004 | $3.05 | $40.02 |
| June 2004 | $3.20 | $41.93 |
| May 2004 | $3.08 | $40.73 |
| April 2004 | $3.11 | $41.17 |
| March 2004 | $3.04 | $40.19 |
| February 2004 | $2.98 | $39.82 |
| January 2004 | $3.01 | $40.10 |
| December 2003 | $3.08 | $41.12 |
| November 2003 | $3.14 | $42.25 |
| October 2003 | $3.11 | $41.80 |
| September 2003 | $2.75 | $36.96 |
| August 2003 | $2.74 | $37.16 |
| July 2003 | $2.66 | $35.98 |
| June 2003 | $2.47 | $33.46 |
| May 2003 | $2.38 | $40.77 |
| April 2003 | $2.34 | $40.01 |
| March 2003 | $2.08 | $35.50 |
| February 2003 | $2.27 | $39.25 |
| January 2003 | $2.13 | $36.84 |
| December 2002 | $2.20 | $38 |
| November 2002 | $2.25 | $39.22 |
| October 2002 | $2.22 | $38.64 |
| September 2002 | $2.09 | $36.44 |
| August 2002 | $2.02 | $35.50 |
| July 2002 | $2.17 | $38.10 |
| June 2002 | $2.38 | $41.83 |
| May 2002 | $2.02 | $35.90 |
| April 2002 | $2.03 | $36.01 |
| March 2002 | $1.87 | $33.21 |
| February 2002 | $1.82 | $32.50 |
| January 2002 | $1.73 | $31 |
| December 2001 | $1.68 | $30.10 |
| November 2001 | $1.58 | $28.49 |
| October 2001 | $1.65 | $29.86 |
| September 2001 | $1.63 | $29.53 |
| August 2001 | $1.61 | $31.66 |
| July 2001 | $1.55 | $30.53 |
| June 2001 | $1.58 | $31 |
| May 2001 | $1.48 | $36.80 |
| April 2001 | $1.54 | $38.13 |
| March 2001 | $1.34 | $33.25 |
| February 2001 | $1.30 | $32.75 |
| January 2001 | $1.35 | $33.94 |
| December 2000 | $1.25 | $31.44 |
| November 2000 | $1.23 | $31.25 |
| October 2000 | $1.21 | $30.75 |
| September 2000 | $1.26 | $32.06 |
| August 2000 | $1.25 | $32 |
| July 2000 | $1.13 | $29 |
| June 2000 | $1.07 | $27.50 |
| May 2000 | $1.13 | $29.25 |
| April 2000 | $1.04 | $27 |
| March 2000 | $1.01 | $26.25 |
| February 2000 | $0.99 | $26 |
| January 2000 | $1.07 | $28.12 |
| December 1999 | $1.17 | $30.75 |
| November 1999 | $1.22 | $32.25 |
| October 1999 | $1.28 | $34 |
| September 1999 | $1.25 | $33.25 |
| August 1999 | $1.14 | $30.50 |
| July 1999 | $1.27 | $34 |
| June 1999 | $1.19 | $31.75 |
| May 1999 | $1.16 | $31.25 |
| April 1999 | $1.20 | $32.25 |
| March 1999 | $1.20 | $32.38 |
| February 1999 | $1.18 | $32.25 |
| January 1999 | $1.31 | $35.75 |
| December 1998 | $1.29 | $35 |
| November 1998 | $1.35 | $37 |
| October 1998 | $1.26 | $38 |
| September 1998 | $1.22 | $36.88 |
| August 1998 | $1.24 | $37.56 |
| July 1998 | $1.30 | $39.56 |
| June 1998 | $1.35 | $41 |
| May 1998 | $1.34 | $40.94 |
| April 1998 | $1.39 | $42.44 |
| March 1998 | $1.32 | $40.25 |
| February 1998 | $1.30 | $40 |
| January 1998 | $1.28 | $39.50 |
| December 1997 | $1.39 | $42.88 |
| November 1997 | $1.45 | $45 |
| October 1997 | $1.41 | $43.62 |
| September 1997 | $1.47 | $45.50 |
| August 1997 | $1.28 | $39.75 |
| July 1997 | $1.27 | $39.50 |
| June 1997 | $1.24 | $38.75 |
| May 1997 | $1.04 | $40.75 |
| April 1997 | $1.03 | $40.50 |
| March 1997 | $0.99 | $39 |
| February 1997 | $0.99 | $39 |
| January 1997 | $1.01 | $40 |
| December 1996 | $1.01 | $40 |
| November 1996 | $0.93 | $37 |
| October 1996 | $0.90 | $35.75 |
| September 1996 | $0.87 | $34.75 |
| August 1996 | $0.85 | $34 |
| July 1996 | $0.84 | $33.75 |
| June 1996 | $0.92 | $37 |
| May 1996 | $0.81 | $41 |
| April 1996 | $0.83 | $42 |
| March 1996 | $0.70 | $35.50 |
| February 1996 | $0.69 | $35.25 |
| January 1996 | $0.70 | $35.50 |
| December 1995 | $0.66 | $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 | $0.42 | $27.50 |
| February 1995 | $0.39 | $26 |
| January 1995 | $0.38 | $25.50 |
| December 1994 | $0.40 | $26.75 |
| November 1994 | $0.41 | $27.50 |
| October 1994 | $0.44 | $29.50 |
| September 1994 | $0.46 | $30.94 |
| August 1994 | $0.43 | $29.50 |
| July 1994 | $0.46 | $31 |
| June 1994 | $0.48 | $32.50 |
| May 1994 | $0.45 | $39 |
| April 1994 | $0.45 | $39 |
| March 1994 | $0.47 | $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
List: Contenders
Price: $34.50
52 week price:
Dividend Yield: 2.26%
5-year range yield:
Forward Dividend Yield: 2.55%
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: 5.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 5.68%
DGR5: 8.41%
DGR10: 9.75%
DGR20: 7.51%