Stockscreener 앱 받기
32.57
2.46%
-0.82
시간 외 거래:
32.57
First Financial Bankshares Inc 주식 (FFIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $33.48 | $32.27 | $1.21 | 1,163,695.0 | -2.46% |
| 2026-06-16 | $33.66 | $33.24 | $0.42 | 942,860.0 | +0.12% |
| 2026-06-15 | $34.08 | $33.11 | $0.9649 | 896,093.0 | -0.89% |
| 2026-06-12 | $33.66 | $33.16 | $0.50 | 665,767.0 | +1.05% |
| 2026-06-11 | $33.49 | $32.96 | $0.53 | 768,289.0 | +0.27% |
| 2026-06-10 | $33.62 | $33.05 | $0.5749 | 1,115,223.0 | +0.27% |
| 2026-06-09 | $33.71 | $32.90 | $0.81 | 976,217.0 | +1.35% |
| 2026-06-08 | $32.93 | $32.54 | $0.39 | 761,831.0 | +0.62% |
| 2026-06-05 | $32.77 | $32.36 | $0.41 | 878,462.0 | +0.40% |
| 2026-06-04 | $32.75 | $32.03 | $0.72 | 1,258,295.0 | +2.02% |
| 2026-06-03 | $32.43 | $31.70 | $0.735 | 906,239.0 | -2.85% |
| 2026-06-02 | $32.86 | $31.93 | $0.93 | 906,386.0 | +1.46% |
| 2026-06-01 | $32.50 | $31.77 | $0.73 | 985,792.0 | -1.56% |
| 2026-05-29 | $32.83 | $32.46 | $0.3699 | 837,585.0 | -0.06% |
| 2026-05-28 | $32.72 | $32.12 | $0.605 | 712,965.0 | +0.71% |
| 2026-05-27 | $32.86 | $32.30 | $0.56 | 738,649.0 | -0.52% |
| 2026-05-26 | $32.74 | $32.29 | $0.45 | 775,662.0 | +1.24% |
| 2026-05-22 | $32.68 | $32.00 | $0.68 | 577,986.0 | +0.16% |
| 2026-05-21 | $32.29 | $31.60 | $0.69 | 650,396.0 | +0.28% |
| 2026-05-20 | $32.32 | $31.42 | $0.90 | 782,448.0 | +1.55% |
| 2026-05-19 | $31.70 | $31.27 | $0.4338 | 544,846.0 | -0.44% |
First Financial Bankshares Inc 주식 (FFIN) 연도별 가격 이력
이 심층 분석에서는 First Financial Bankshares Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FFIN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Financial Bankshares Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Financial Bankshares Inc 주식 (FFIN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $34.08 | $31.70 | $2.38 | 13,388,844.0 | -0.34% |
| 2026-05 | $32.96 | $30.89 | $2.07 | 14,652,743.0 | +1.27% |
| 2026-04 | $33.00 | $29.38 | $3.62 | 13,618,668.0 | +9.58% |
| 2026-03 | $31.96 | $28.11 | $3.85 | 20,218,541.0 | -4.78% |
| 2026-02 | $35.00 | $30.89 | $4.11 | 13,960,171.0 | -2.80% |
| 2026-01 | $34.57 | $29.43 | $5.14 | 17,567,664.0 | +6.53% |
First Financial Bankshares Inc 주식 (FFIN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $32.10 | $30.29 | $1.81 | 18,140,661.0 | -2.82% |
| 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 주식 (FFIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.34%
0.18%
자본화:
|
볼륨(24시간):