NasdaqGS - Delayed Quote • USD
First Financial Bankshares, Inc. (FFIN)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:21 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 28.57 | 30.09 | 28.45 | 30.01 | 30.01 | 1,110,500 |
Apr 18, 2024 | 28.67 | 29.08 | 28.40 | 28.80 | 28.80 | 710,600 |
Apr 17, 2024 | 29.40 | 29.47 | 28.63 | 28.65 | 28.65 | 438,500 |
Apr 16, 2024 | 29.00 | 29.35 | 28.77 | 29.02 | 29.02 | 407,800 |
Apr 15, 2024 | 29.73 | 30.01 | 28.93 | 29.31 | 29.31 | 473,000 |
Apr 12, 2024 | 29.83 | 30.07 | 29.53 | 29.68 | 29.68 | 318,300 |
Apr 11, 2024 | 30.18 | 30.60 | 29.70 | 30.21 | 30.21 | 419,400 |
Apr 10, 2024 | 31.00 | 31.15 | 29.52 | 29.92 | 29.92 | 644,100 |
Apr 9, 2024 | 31.84 | 32.27 | 31.73 | 31.98 | 31.98 | 285,000 |
Apr 8, 2024 | 31.76 | 31.94 | 31.60 | 31.63 | 31.63 | 268,600 |
Apr 5, 2024 | 31.34 | 31.71 | 31.18 | 31.44 | 31.44 | 297,300 |
Apr 4, 2024 | 31.76 | 32.22 | 31.45 | 31.57 | 31.57 | 382,500 |
Apr 3, 2024 | 30.97 | 31.49 | 30.97 | 31.26 | 31.26 | 338,400 |
Apr 2, 2024 | 31.69 | 32.09 | 31.16 | 31.20 | 31.20 | 458,300 |
Apr 1, 2024 | 32.73 | 32.73 | 31.80 | 32.26 | 32.26 | 496,800 |
Mar 28, 2024 | 32.54 | 32.94 | 32.25 | 32.81 | 32.81 | 690,500 |
Mar 27, 2024 | 31.19 | 32.60 | 31.18 | 32.55 | 32.55 | 491,600 |
Mar 26, 2024 | 31.27 | 31.40 | 30.82 | 30.98 | 30.98 | 357,000 |
Mar 25, 2024 | 31.23 | 31.58 | 31.00 | 31.08 | 31.08 | 370,400 |
Mar 22, 2024 | 31.56 | 31.56 | 30.65 | 31.11 | 31.11 | 476,900 |
Mar 21, 2024 | 31.20 | 31.78 | 31.20 | 31.43 | 31.43 | 385,000 |
Mar 20, 2024 | 29.94 | 31.45 | 29.94 | 31.10 | 31.10 | 423,200 |
Mar 19, 2024 | 29.91 | 30.51 | 29.91 | 30.10 | 30.10 | 392,000 |
Mar 18, 2024 | 30.29 | 30.64 | 29.95 | 29.98 | 29.98 | 421,800 |
Mar 15, 2024 | 29.92 | 30.62 | 29.92 | 30.33 | 30.33 | 1,807,200 |
Mar 14, 2024 | 0.18 Dividend | |||||
Mar 14, 2024 | 31.21 | 31.21 | 29.84 | 30.10 | 30.10 | 502,000 |
Mar 13, 2024 | 31.52 | 32.02 | 31.19 | 31.40 | 31.22 | 345,100 |
Mar 12, 2024 | 31.86 | 32.16 | 31.39 | 31.64 | 31.46 | 429,300 |
Mar 11, 2024 | 32.50 | 32.60 | 32.10 | 32.14 | 31.96 | 266,800 |
Mar 8, 2024 | 33.12 | 33.15 | 32.57 | 32.57 | 32.38 | 299,200 |
Mar 7, 2024 | 32.78 | 32.97 | 32.28 | 32.53 | 32.34 | 420,100 |
Mar 6, 2024 | 32.45 | 33.03 | 31.65 | 32.28 | 32.09 | 443,600 |
Mar 5, 2024 | 30.73 | 32.44 | 30.73 | 32.36 | 32.17 | 585,400 |
Mar 4, 2024 | 30.74 | 31.29 | 30.70 | 30.90 | 30.72 | 345,000 |
Mar 1, 2024 | 30.67 | 30.98 | 30.29 | 30.72 | 30.54 | 433,900 |
Feb 29, 2024 | 30.80 | 31.35 | 30.69 | 30.94 | 30.76 | 568,800 |
Feb 28, 2024 | 30.46 | 30.82 | 30.24 | 30.34 | 30.17 | 245,000 |
Feb 27, 2024 | 30.90 | 31.23 | 30.49 | 30.83 | 30.65 | 361,000 |
Feb 26, 2024 | 31.05 | 31.38 | 30.51 | 30.73 | 30.55 | 376,700 |
Feb 23, 2024 | 31.29 | 31.78 | 31.07 | 31.29 | 31.11 | 309,500 |
Feb 22, 2024 | 31.44 | 31.75 | 31.12 | 31.33 | 31.15 | 439,600 |
Feb 21, 2024 | 31.66 | 31.66 | 31.21 | 31.62 | 31.44 | 416,500 |
Feb 20, 2024 | 31.30 | 31.99 | 31.16 | 31.78 | 31.60 | 476,500 |
Feb 16, 2024 | 31.85 | 32.17 | 31.41 | 31.83 | 31.65 | 627,800 |
Feb 15, 2024 | 31.29 | 32.28 | 30.89 | 32.05 | 31.87 | 538,800 |
Feb 14, 2024 | 30.61 | 31.02 | 30.23 | 30.95 | 30.77 | 423,500 |
Feb 13, 2024 | 30.74 | 31.33 | 29.66 | 30.20 | 30.03 | 787,900 |
Feb 12, 2024 | 31.62 | 32.47 | 31.62 | 31.93 | 31.75 | 489,500 |
Feb 9, 2024 | 31.28 | 31.73 | 30.87 | 31.64 | 31.46 | 454,200 |
Feb 8, 2024 | 30.51 | 31.19 | 30.51 | 31.18 | 31.00 | 483,400 |
Feb 7, 2024 | 30.74 | 31.15 | 29.94 | 30.66 | 30.48 | 493,000 |
Feb 6, 2024 | 30.72 | 31.14 | 30.46 | 30.66 | 30.48 | 466,100 |
Feb 5, 2024 | 31.04 | 31.17 | 30.36 | 30.81 | 30.63 | 564,000 |
Feb 2, 2024 | 30.77 | 31.67 | 30.72 | 31.47 | 31.29 | 589,900 |
Feb 1, 2024 | 31.44 | 31.66 | 30.14 | 31.49 | 31.31 | 832,900 |
Jan 31, 2024 | 32.15 | 32.65 | 31.21 | 31.23 | 31.05 | 1,040,400 |
Jan 30, 2024 | 32.95 | 33.15 | 32.56 | 32.71 | 32.52 | 711,200 |
Jan 29, 2024 | 32.23 | 33.06 | 32.03 | 33.04 | 32.85 | 617,600 |
Jan 26, 2024 | 30.77 | 32.69 | 30.77 | 32.25 | 32.07 | 836,200 |
Jan 25, 2024 | 30.24 | 30.61 | 29.95 | 30.21 | 30.04 | 748,400 |
Jan 24, 2024 | 29.76 | 30.22 | 29.67 | 29.99 | 29.82 | 593,800 |
Jan 23, 2024 | 30.00 | 30.20 | 29.57 | 29.63 | 29.46 | 547,500 |
Jan 22, 2024 | 29.58 | 29.92 | 29.36 | 29.92 | 29.75 | 487,000 |
Jan 19, 2024 | 28.38 | 29.25 | 27.91 | 29.23 | 29.06 | 708,500 |
Jan 18, 2024 | 27.84 | 28.34 | 27.67 | 28.22 | 28.06 | 512,500 |
Jan 17, 2024 | 27.06 | 27.80 | 27.06 | 27.70 | 27.54 | 710,300 |
Jan 16, 2024 | 27.54 | 27.86 | 27.36 | 27.63 | 27.47 | 525,800 |
Jan 12, 2024 | 28.71 | 28.77 | 27.84 | 28.03 | 27.87 | 369,300 |
Jan 11, 2024 | 28.26 | 28.46 | 27.75 | 28.30 | 28.14 | 418,800 |
Jan 10, 2024 | 28.35 | 28.58 | 28.20 | 28.55 | 28.39 | 401,800 |
Jan 9, 2024 | 28.43 | 28.75 | 28.25 | 28.55 | 28.39 | 470,600 |
Jan 8, 2024 | 28.89 | 29.07 | 28.50 | 29.03 | 28.86 | 448,200 |
Jan 5, 2024 | 28.38 | 29.06 | 28.33 | 28.68 | 28.52 | 406,500 |
Jan 4, 2024 | 28.92 | 29.13 | 28.62 | 28.67 | 28.51 | 500,300 |
Jan 3, 2024 | 29.89 | 29.89 | 28.65 | 28.73 | 28.57 | 539,200 |
Jan 2, 2024 | 30.11 | 30.40 | 29.82 | 30.07 | 29.90 | 593,900 |
Dec 29, 2023 | 31.01 | 31.06 | 30.29 | 30.30 | 30.13 | 444,900 |
Dec 28, 2023 | 31.07 | 31.37 | 30.93 | 31.13 | 30.95 | 281,000 |
Dec 27, 2023 | 31.30 | 31.58 | 30.90 | 31.25 | 31.07 | 339,500 |
Dec 26, 2023 | 30.97 | 31.40 | 30.80 | 31.31 | 31.13 | 297,200 |
Dec 22, 2023 | 30.84 | 31.08 | 30.50 | 30.76 | 30.58 | 323,500 |
Dec 21, 2023 | 30.46 | 30.64 | 30.20 | 30.57 | 30.39 | 438,900 |
Dec 20, 2023 | 30.52 | 31.03 | 30.14 | 30.17 | 30.00 | 680,100 |
Dec 19, 2023 | 30.32 | 30.84 | 30.07 | 30.64 | 30.46 | 534,600 |
Dec 18, 2023 | 30.33 | 30.61 | 29.92 | 30.16 | 29.99 | 616,000 |
Dec 15, 2023 | 30.72 | 30.75 | 29.71 | 30.09 | 29.92 | 1,822,900 |
Dec 14, 2023 | 0.18 Dividend | |||||
Dec 14, 2023 | 30.00 | 30.94 | 29.66 | 30.47 | 30.30 | 950,800 |
Dec 13, 2023 | 27.99 | 29.68 | 27.81 | 29.50 | 29.15 | 894,600 |
Dec 12, 2023 | 28.34 | 28.34 | 27.94 | 28.04 | 27.71 | 332,300 |
Dec 11, 2023 | 28.40 | 28.83 | 28.20 | 28.33 | 28.00 | 367,000 |
Dec 8, 2023 | 28.47 | 28.89 | 28.05 | 28.52 | 28.18 | 339,600 |
Dec 7, 2023 | 28.16 | 28.58 | 26.54 | 28.47 | 28.13 | 357,000 |
Dec 6, 2023 | 28.42 | 29.06 | 28.07 | 28.10 | 27.77 | 453,400 |
Dec 5, 2023 | 28.04 | 28.15 | 27.80 | 28.07 | 27.74 | 368,700 |
Dec 4, 2023 | 27.44 | 28.28 | 27.15 | 28.21 | 27.88 | 400,000 |
Dec 1, 2023 | 26.20 | 27.77 | 25.99 | 27.72 | 27.39 | 485,900 |
Nov 30, 2023 | 26.61 | 26.73 | 26.16 | 26.25 | 25.94 | 589,900 |
Nov 29, 2023 | 26.48 | 26.88 | 26.27 | 26.55 | 26.24 | 470,800 |
Nov 28, 2023 | 26.34 | 26.47 | 26.02 | 26.18 | 25.87 | 348,200 |
Nov 27, 2023 | 26.32 | 26.48 | 26.01 | 26.41 | 26.10 | 381,200 |
Nov 24, 2023 | 26.46 | 26.65 | 26.36 | 26.46 | 26.15 | 169,800 |
Nov 22, 2023 | 26.97 | 27.04 | 26.42 | 26.61 | 26.30 | 308,400 |
Nov 21, 2023 | 27.08 | 27.08 | 26.60 | 26.64 | 26.33 | 521,900 |
Nov 20, 2023 | 27.26 | 27.47 | 26.92 | 27.26 | 26.94 | 441,600 |
Nov 17, 2023 | 27.18 | 27.51 | 26.94 | 27.29 | 26.97 | 576,400 |
Nov 16, 2023 | 26.92 | 26.95 | 26.19 | 26.88 | 26.56 | 765,500 |
Nov 15, 2023 | 26.83 | 27.25 | 26.77 | 26.92 | 26.60 | 541,500 |
Nov 14, 2023 | 26.10 | 27.20 | 25.70 | 26.89 | 26.57 | 650,100 |
Nov 13, 2023 | 24.64 | 24.90 | 24.31 | 24.86 | 24.57 | 341,700 |
Nov 10, 2023 | 24.61 | 24.74 | 24.22 | 24.69 | 24.40 | 353,000 |
Nov 9, 2023 | 25.40 | 25.40 | 24.39 | 24.48 | 24.19 | 447,900 |
Nov 8, 2023 | 25.40 | 25.49 | 25.08 | 25.33 | 25.03 | 423,800 |
Nov 7, 2023 | 25.60 | 25.70 | 25.11 | 25.43 | 25.13 | 375,700 |
Nov 6, 2023 | 25.95 | 25.95 | 25.42 | 25.67 | 25.37 | 390,400 |
Nov 3, 2023 | 26.07 | 26.57 | 25.62 | 25.95 | 25.64 | 527,000 |
Nov 2, 2023 | 24.49 | 25.33 | 24.49 | 25.30 | 25.00 | 511,400 |
Nov 1, 2023 | 24.00 | 24.21 | 23.71 | 24.13 | 23.85 | 499,900 |
Oct 31, 2023 | 24.01 | 24.14 | 23.77 | 24.05 | 23.77 | 388,900 |
Oct 30, 2023 | 23.95 | 24.17 | 23.69 | 24.00 | 23.72 | 390,100 |
Oct 27, 2023 | 24.29 | 24.29 | 23.35 | 23.66 | 23.38 | 623,400 |
Oct 26, 2023 | 23.68 | 24.55 | 23.46 | 24.31 | 24.02 | 718,800 |
Oct 25, 2023 | 23.11 | 23.53 | 22.84 | 23.44 | 23.16 | 543,400 |
Oct 24, 2023 | 23.71 | 23.81 | 23.01 | 23.33 | 23.05 | 535,800 |
Oct 23, 2023 | 22.99 | 23.97 | 22.99 | 23.53 | 23.25 | 650,900 |
Oct 20, 2023 | 24.36 | 24.36 | 23.10 | 23.13 | 22.86 | 1,099,600 |
Oct 19, 2023 | 24.49 | 25.07 | 24.49 | 24.53 | 24.24 | 730,600 |
Oct 18, 2023 | 24.91 | 24.91 | 24.48 | 24.60 | 24.31 | 488,500 |
Oct 17, 2023 | 24.51 | 25.53 | 24.33 | 25.14 | 24.84 | 626,000 |
Oct 16, 2023 | 24.25 | 24.91 | 24.25 | 24.66 | 24.37 | 538,400 |
Oct 13, 2023 | 24.34 | 24.42 | 23.71 | 23.91 | 23.63 | 450,600 |
Oct 12, 2023 | 24.52 | 24.87 | 23.98 | 24.19 | 23.90 | 686,200 |
Oct 11, 2023 | 24.45 | 24.84 | 24.26 | 24.56 | 24.27 | 562,100 |
Oct 10, 2023 | 24.60 | 24.70 | 24.30 | 24.33 | 24.04 | 706,700 |
Oct 9, 2023 | 24.47 | 24.72 | 24.32 | 24.49 | 24.20 | 365,800 |
Oct 6, 2023 | 24.19 | 25.00 | 23.98 | 24.72 | 24.43 | 448,800 |
Oct 5, 2023 | 24.17 | 24.46 | 23.92 | 24.42 | 24.13 | 697,800 |
Oct 4, 2023 | 24.24 | 24.51 | 23.81 | 24.16 | 23.87 | 460,400 |
Oct 3, 2023 | 24.34 | 24.58 | 24.15 | 24.20 | 23.91 | 499,600 |
Oct 2, 2023 | 25.06 | 25.30 | 24.29 | 24.49 | 24.20 | 661,000 |
Sep 29, 2023 | 24.80 | 25.27 | 24.60 | 25.12 | 24.82 | 582,400 |
Sep 28, 2023 | 24.02 | 24.73 | 23.96 | 24.58 | 24.29 | 1,369,700 |
Sep 27, 2023 | 24.86 | 25.13 | 23.86 | 23.96 | 23.68 | 804,200 |
Sep 26, 2023 | 25.15 | 25.49 | 24.69 | 24.75 | 24.46 | 619,700 |
Sep 25, 2023 | 25.14 | 25.52 | 25.08 | 25.38 | 25.08 | 520,000 |
Sep 22, 2023 | 25.73 | 25.82 | 25.19 | 25.25 | 24.95 | 461,800 |
Sep 21, 2023 | 26.05 | 26.05 | 25.53 | 25.71 | 25.41 | 484,300 |
Sep 20, 2023 | 26.76 | 26.93 | 25.95 | 25.96 | 25.65 | 436,900 |
Sep 19, 2023 | 26.75 | 26.91 | 26.43 | 26.60 | 26.29 | 501,400 |
Sep 18, 2023 | 27.46 | 27.46 | 26.66 | 26.73 | 26.41 | 540,300 |
Sep 15, 2023 | 27.49 | 27.70 | 27.25 | 27.43 | 27.11 | 2,667,100 |
Sep 14, 2023 | 27.52 | 27.84 | 27.34 | 27.54 | 27.22 | 646,600 |
Sep 13, 2023 | 0.18 Dividend | |||||
Sep 13, 2023 | 27.12 | 27.28 | 26.52 | 27.27 | 26.95 | 574,600 |
Sep 12, 2023 | 27.09 | 27.36 | 26.94 | 27.16 | 26.66 | 591,100 |
Sep 11, 2023 | 27.33 | 27.51 | 26.93 | 27.04 | 26.54 | 637,400 |
Sep 8, 2023 | 27.15 | 27.24 | 26.80 | 27.14 | 26.64 | 414,400 |
Sep 7, 2023 | 27.35 | 27.58 | 26.85 | 27.01 | 26.51 | 429,800 |
Sep 6, 2023 | 28.18 | 28.32 | 27.41 | 27.48 | 26.98 | 478,000 |
Sep 5, 2023 | 29.11 | 29.11 | 28.16 | 28.17 | 27.65 | 490,100 |
Sep 1, 2023 | 28.88 | 29.59 | 28.88 | 29.37 | 28.83 | 304,200 |
Aug 31, 2023 | 28.66 | 28.91 | 28.57 | 28.72 | 28.19 | 455,600 |
Aug 30, 2023 | 28.74 | 28.80 | 28.41 | 28.66 | 28.13 | 260,700 |
Aug 29, 2023 | 28.70 | 28.95 | 28.53 | 28.81 | 28.28 | 274,900 |
Aug 28, 2023 | 28.82 | 29.26 | 28.64 | 28.74 | 28.21 | 349,500 |
Aug 25, 2023 | 28.83 | 28.97 | 28.14 | 28.67 | 28.14 | 291,500 |
Aug 24, 2023 | 28.63 | 29.17 | 28.59 | 28.65 | 28.12 | 325,600 |
Aug 23, 2023 | 28.61 | 28.97 | 28.31 | 28.79 | 28.26 | 269,600 |
Aug 22, 2023 | 29.26 | 29.55 | 28.54 | 28.59 | 28.07 | 377,400 |
Aug 21, 2023 | 29.33 | 29.61 | 28.66 | 29.22 | 28.68 | 359,000 |
Aug 18, 2023 | 29.18 | 29.59 | 29.05 | 29.30 | 28.76 | 329,000 |
Aug 17, 2023 | 29.63 | 31.04 | 29.25 | 29.52 | 28.98 | 324,500 |
Aug 16, 2023 | 29.65 | 29.98 | 29.47 | 29.53 | 28.99 | 294,100 |
Aug 15, 2023 | 30.41 | 30.47 | 29.62 | 29.74 | 29.19 | 397,700 |
Aug 14, 2023 | 30.92 | 31.09 | 30.55 | 30.90 | 30.33 | 228,300 |
Aug 11, 2023 | 31.09 | 31.43 | 31.00 | 31.30 | 30.73 | 234,000 |
Aug 10, 2023 | 31.61 | 31.85 | 31.17 | 31.29 | 30.72 | 248,000 |
Aug 9, 2023 | 31.60 | 31.66 | 31.24 | 31.50 | 30.92 | 284,800 |
Aug 8, 2023 | 31.70 | 31.90 | 31.00 | 31.82 | 31.24 | 283,200 |
Aug 7, 2023 | 32.39 | 32.57 | 32.02 | 32.51 | 31.91 | 311,300 |
Aug 4, 2023 | 32.63 | 33.06 | 32.23 | 32.40 | 31.81 | 262,400 |
Aug 3, 2023 | 32.49 | 32.90 | 32.09 | 32.75 | 32.15 | 285,700 |
Aug 2, 2023 | 32.03 | 32.61 | 31.92 | 32.55 | 31.95 | 373,400 |
Aug 1, 2023 | 32.48 | 32.74 | 31.97 | 32.65 | 32.05 | 500,800 |
Jul 31, 2023 | 32.65 | 32.82 | 32.28 | 32.59 | 31.99 | 411,400 |
Jul 28, 2023 | 32.59 | 32.90 | 32.15 | 32.62 | 32.02 | 397,700 |
Jul 27, 2023 | 32.74 | 32.92 | 32.14 | 32.25 | 31.66 | 710,500 |
Jul 26, 2023 | 31.18 | 32.70 | 31.18 | 32.51 | 31.91 | 717,900 |
Jul 25, 2023 | 31.19 | 31.58 | 30.69 | 30.80 | 30.23 | 638,600 |
Jul 24, 2023 | 30.49 | 31.40 | 30.49 | 31.24 | 30.67 | 518,500 |
Jul 21, 2023 | 31.41 | 31.48 | 30.24 | 30.46 | 29.90 | 665,200 |
Jul 20, 2023 | 30.76 | 30.76 | 29.81 | 30.63 | 30.07 | 502,500 |
Jul 19, 2023 | 30.63 | 30.88 | 30.28 | 30.72 | 30.16 | 521,700 |
Jul 18, 2023 | 29.29 | 30.38 | 29.04 | 30.30 | 29.74 | 414,300 |
Jul 17, 2023 | 28.58 | 29.56 | 28.56 | 29.32 | 28.78 | 407,300 |
Jul 14, 2023 | 29.31 | 29.45 | 28.47 | 28.73 | 28.20 | 495,300 |
Jul 13, 2023 | 29.31 | 29.83 | 29.10 | 29.14 | 28.61 | 401,000 |
Jul 12, 2023 | 29.00 | 29.51 | 28.85 | 29.13 | 28.60 | 389,000 |
Jul 11, 2023 | 28.57 | 28.88 | 28.32 | 28.59 | 28.07 | 300,100 |
Jul 10, 2023 | 28.33 | 29.10 | 28.30 | 28.52 | 28.00 | 355,200 |
Jul 7, 2023 | 27.99 | 28.70 | 27.95 | 28.49 | 27.97 | 385,600 |
Jul 6, 2023 | 28.16 | 28.64 | 27.45 | 27.94 | 27.43 | 391,600 |
Jul 5, 2023 | 28.97 | 29.14 | 28.49 | 28.53 | 28.01 | 473,900 |
Jul 3, 2023 | 28.66 | 29.31 | 28.62 | 29.27 | 28.73 | 222,500 |
Jun 30, 2023 | 28.96 | 29.05 | 28.47 | 28.49 | 27.97 | 509,300 |
Jun 29, 2023 | 28.27 | 29.05 | 28.27 | 28.74 | 28.21 | 417,000 |
Jun 28, 2023 | 28.18 | 28.26 | 27.67 | 28.11 | 27.59 | 407,000 |
Jun 27, 2023 | 27.77 | 28.39 | 27.40 | 28.18 | 27.66 | 423,000 |
Jun 26, 2023 | 27.20 | 27.87 | 27.20 | 27.56 | 27.05 | 359,400 |
Jun 23, 2023 | 27.42 | 27.94 | 26.97 | 27.06 | 26.56 | 896,000 |
Jun 22, 2023 | 28.56 | 28.60 | 27.62 | 27.84 | 27.33 | 654,100 |
Jun 21, 2023 | 29.30 | 29.47 | 28.66 | 28.68 | 28.15 | 486,000 |
Jun 20, 2023 | 29.79 | 29.95 | 29.37 | 29.54 | 29.00 | 436,700 |
Jun 16, 2023 | 30.88 | 30.88 | 29.74 | 30.02 | 29.47 | 1,487,100 |
Jun 15, 2023 | 29.40 | 30.71 | 29.40 | 30.58 | 30.02 | 702,900 |
Jun 14, 2023 | 0.18 Dividend | |||||
Jun 14, 2023 | 30.15 | 30.40 | 29.57 | 29.65 | 29.11 | 683,300 |
Jun 13, 2023 | 29.18 | 30.52 | 29.07 | 30.31 | 29.58 | 813,700 |
Jun 12, 2023 | 29.29 | 29.79 | 28.80 | 29.03 | 28.33 | 593,500 |
Jun 9, 2023 | 29.51 | 29.75 | 28.92 | 29.16 | 28.45 | 501,900 |
Jun 8, 2023 | 29.75 | 29.82 | 28.78 | 29.55 | 28.84 | 524,700 |
Jun 7, 2023 | 29.26 | 30.22 | 28.42 | 29.95 | 29.23 | 779,700 |
Jun 6, 2023 | 27.26 | 29.29 | 27.21 | 29.01 | 28.31 | 585,700 |
Jun 5, 2023 | 28.12 | 28.12 | 27.08 | 27.32 | 26.66 | 492,900 |
Jun 2, 2023 | 27.17 | 28.39 | 26.93 | 28.30 | 27.62 | 529,300 |
Jun 1, 2023 | 26.12 | 26.86 | 25.77 | 26.66 | 26.02 | 447,000 |
May 31, 2023 | 26.66 | 27.01 | 25.65 | 25.90 | 25.27 | 797,400 |
May 30, 2023 | 26.97 | 27.29 | 26.29 | 26.77 | 26.12 | 315,400 |
May 26, 2023 | 26.58 | 26.96 | 26.38 | 26.92 | 26.27 | 217,500 |
May 25, 2023 | 27.14 | 27.39 | 26.41 | 26.68 | 26.03 | 357,000 |
May 24, 2023 | 27.64 | 27.70 | 27.07 | 27.34 | 26.68 | 377,300 |
May 23, 2023 | 27.67 | 28.61 | 27.19 | 27.77 | 27.10 | 669,700 |
May 22, 2023 | 26.53 | 27.74 | 26.37 | 27.73 | 27.06 | 566,400 |
May 19, 2023 | 27.20 | 27.20 | 25.69 | 26.23 | 25.60 | 1,029,200 |
May 18, 2023 | 27.13 | 27.38 | 26.72 | 26.93 | 26.28 | 593,300 |
May 17, 2023 | 26.31 | 27.57 | 25.97 | 27.25 | 26.59 | 689,400 |
May 16, 2023 | 26.20 | 26.44 | 25.79 | 25.81 | 25.19 | 549,200 |
May 15, 2023 | 25.81 | 26.47 | 25.66 | 26.15 | 25.52 | 487,200 |
May 12, 2023 | 25.73 | 25.83 | 25.01 | 25.77 | 25.15 | 739,000 |
May 11, 2023 | 26.41 | 26.55 | 25.58 | 25.65 | 25.03 | 734,800 |
May 10, 2023 | 27.26 | 27.33 | 26.28 | 26.69 | 26.04 | 706,300 |
May 9, 2023 | 26.50 | 26.96 | 25.88 | 26.70 | 26.05 | 741,900 |
May 8, 2023 | 28.50 | 28.50 | 26.78 | 26.79 | 26.14 | 551,500 |
May 5, 2023 | 28.25 | 28.50 | 27.24 | 27.85 | 27.18 | 682,500 |
May 4, 2023 | 27.76 | 28.03 | 26.75 | 27.09 | 26.44 | 1,163,400 |
May 3, 2023 | 28.59 | 29.57 | 28.13 | 28.45 | 27.76 | 937,000 |
May 2, 2023 | 28.64 | 28.72 | 27.29 | 28.23 | 27.55 | 1,073,500 |
May 1, 2023 | 29.25 | 29.46 | 28.60 | 28.80 | 28.10 | 398,300 |
Apr 28, 2023 | 28.93 | 29.57 | 28.93 | 29.26 | 28.55 | 441,300 |
Apr 27, 2023 | 28.50 | 29.08 | 28.36 | 29.04 | 28.34 | 541,800 |
Apr 26, 2023 | 27.80 | 28.46 | 27.76 | 28.28 | 27.60 | 413,400 |
Apr 25, 2023 | 28.14 | 28.66 | 27.44 | 27.79 | 27.12 | 622,800 |
Apr 24, 2023 | 28.55 | 29.48 | 28.26 | 28.67 | 27.98 | 673,100 |
Apr 21, 2023 | 27.92 | 29.46 | 27.58 | 28.63 | 27.94 | 840,000 |
Apr 20, 2023 | 30.09 | 30.34 | 29.63 | 29.77 | 29.05 | 497,000 |
Related Tickers
HOMB Home Bancshares, Inc. (Conway, AR)
24.01
+3.40%
FFBC First Financial Bancorp.
21.89
+3.94%
WABC Westamerica Bancorporation
46.78
+2.70%
TCBI Texas Capital Bancshares, Inc.
58.68
+4.82%
SBSI Southside Bancshares, Inc.
28.18
+3.53%
GBCI Glacier Bancorp, Inc.
36.94
+5.24%
HMNF HMN Financial, Inc.
19.75
0.00%
PB Prosperity Bancshares, Inc.
60.77
+1.81%
BOKF BOK Financial Corporation
87.85
+2.83%
ISTR Investar Holding Corporation
15.72
+0.13%