Holen Sie sich die Stockscreener-App
31.59
0.50%
-0.16
Handel nachbörslich:
31.59
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
First Financial Bankshares Inc-Aktien (FFIN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $31.96 | $31.49 | $0.47 | 1,048,991.0 | -0.50% |
| 2025-12-11 | $32.10 | $31.70 | $0.40 | 909,602.0 | +0.25% |
| 2025-12-10 | $31.86 | $31.01 | $0.85 | 1,687,231.0 | +1.93% |
| 2025-12-09 | $31.50 | $31.02 | $0.48 | 695,850.0 | -0.19% |
| 2025-12-08 | $31.53 | $30.91 | $0.615 | 916,220.0 | +0.23% |
| 2025-12-05 | $31.59 | $31.05 | $0.535 | 700,160.0 | -1.93% |
| 2025-12-04 | $31.85 | $31.49 | $0.36 | 700,492.0 | +0.06% |
| 2025-12-03 | $31.75 | $31.01 | $0.74 | 733,428.0 | +1.67% |
| 2025-12-02 | $31.78 | $31.09 | $0.69 | 586,369.0 | -1.46% |
| 2025-12-01 | $31.88 | $30.99 | $0.89 | 664,600.0 | +1.12% |
| 2025-11-28 | $31.43 | $31.16 | $0.265 | 312,720.0 | +0.00% |
| 2025-11-26 | $31.63 | $31.14 | $0.485 | 1,086,413.0 | -1.30% |
| 2025-11-25 | $31.83 | $30.90 | $0.93 | 567,104.0 | +2.23% |
| 2025-11-24 | $31.48 | $30.88 | $0.60 | 627,432.0 | -1.28% |
| 2025-11-21 | $31.55 | $30.23 | $1.32 | 670,303.0 | +3.40% |
| 2025-11-20 | $30.98 | $30.10 | $0.88 | 615,370.0 | +0.43% |
| 2025-11-19 | $30.52 | $30.01 | $0.51 | 415,725.0 | -0.10% |
| 2025-11-18 | $30.43 | $29.80 | $0.635 | 710,015.0 | +1.24% |
| 2025-11-17 | $31.16 | $29.80 | $1.36 | 566,430.0 | -4.11% |
| 2025-11-14 | $31.21 | $30.36 | $0.854 | 617,798.0 | +0.55% |
| 2025-11-13 | $31.58 | $30.85 | $0.73 | 456,636.0 | -1.24% |
First Financial Bankshares Inc-Aktien (FFIN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Financial Bankshares Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FFIN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Financial Bankshares Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Financial Bankshares Inc-Aktien (FFIN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $32.10 | $30.91 | $1.19 | 9,691,934.0 | +1.12% |
| 2025-11 | $31.87 | $29.80 | $2.07 | 11,116,941.0 | +1.13% |
| 2025-10 | $34.11 | $30.19 | $3.92 | 13,591,295.0 | -8.20% |
| 2025-09 | $37.83 | $33.27 | $4.56 | 10,467,557.0 | -9.47% |
| 2025-08 | $38.12 | $33.52 | $4.60 | 12,020,605.0 | +7.37% |
| 2025-07 | $38.74 | $34.43 | $4.31 | 11,150,638.0 | -3.78% |
| 2025-06 | $37.65 | $34.61 | $3.04 | 12,267,632.0 | +2.04% |
| 2025-05 | $36.67 | $33.20 | $3.47 | 9,548,402.0 | +5.22% |
| 2025-04 | $35.98 | $30.58 | $5.40 | 12,462,953.0 | -6.71% |
| 2025-03 | $38.59 | $34.57 | $4.02 | 11,345,811.0 | -4.62% |
| 2025-02 | $38.63 | $35.89 | $2.74 | 7,702,743.0 | +1.07% |
| 2025-01 | $39.12 | $34.26 | $4.86 | 9,449,502.0 | +3.36% |
First Financial Bankshares Inc-Aktien (FFIN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $41.89 | $35.56 | $6.33 | 8,545,072.0 | -12.69% |
| 2024-11 | $44.66 | $35.51 | $9.15 | 10,203,733.0 | +15.33% |
| 2024-10 | $39.14 | $35.12 | $4.02 | 8,311,169.0 | -2.35% |
| 2024-09 | $39.21 | $34.77 | $4.44 | 9,550,205.0 | +1.20% |
| 2024-08 | $38.49 | $33.05 | $5.44 | 10,367,975.0 | -4.91% |
| 2024-07 | $39.52 | $28.35 | $11.17 | 16,767,181.0 | +30.24% |
| 2024-06 | $30.48 | $27.62 | $2.86 | 13,465,819.0 | -1.50% |
| 2024-05 | $32.30 | $29.17 | $3.13 | 8,383,491.0 | +1.42% |
| 2024-04 | $32.73 | $28.40 | $4.33 | 9,455,295.0 | -9.91% |
| 2024-03 | $33.15 | $29.84 | $3.31 | 9,857,514.0 | +6.04% |
| 2024-02 | $32.47 | $29.66 | $2.81 | 9,940,503.0 | -0.93% |
| 2024-01 | $33.15 | $27.06 | $6.09 | 12,168,301.0 | +3.07% |
First Financial Bankshares Inc-Aktien (FFIN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $31.58 | $25.99 | $5.59 | 10,723,367.0 | +15.43% |
| 2023-11 | $27.51 | $23.71 | $3.80 | 9,586,922.0 | +9.15% |
| 2023-10 | $25.53 | $22.84 | $2.69 | 12,871,799.0 | -4.26% |
| 2023-09 | $29.59 | $23.86 | $5.73 | 13,553,386.0 | -12.53% |
| 2023-08 | $33.06 | $28.14 | $4.92 | 7,320,468.0 | -11.87% |
| 2023-07 | $32.92 | $27.45 | $5.47 | 9,327,678.0 | +14.39% |
| 2023-06 | $30.88 | $25.77 | $5.11 | 12,480,406.0 | +10.00% |
| 2023-05 | $29.57 | $25.01 | $4.56 | 14,204,705.0 | -11.48% |
| 2023-04 | $32.26 | $27.44 | $4.82 | 10,058,324.0 | -8.28% |
| 2023-03 | $36.65 | $27.55 | $9.10 | 22,824,294.0 | -13.03% |
| 2023-02 | $38.24 | $35.22 | $3.02 | 8,333,919.0 | +2.98% |
| 2023-01 | $35.62 | $32.89 | $2.73 | 7,984,868.0 | +3.55% |
1.49%
0.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):