Friday, 19 April 2024
First Financial Bankshares Inc.
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 44.84 | 45.26 | 43.77 | 43.83 | 321,600 |
| 13/10/22 | 42.19 | 44.60 | 41.96 | 44.53 | 439,300 |
| 12/10/22 | 43.46 | 43.46 | 42.69 | 42.73 | 406,600 |
| 11/10/22 | 43.00 | 43.68 | 42.86 | 43.38 | 586,500 |
| 10/10/22 | 43.10 | 43.51 | 42.89 | 43.15 | 180,400 |
| 07/10/22 | 43.58 | 43.75 | 42.67 | 43.02 | 308,500 |
| 06/10/22 | 43.59 | 43.89 | 43.40 | 43.82 | 200,900 |
| 05/10/22 | 43.39 | 44.13 | 43.23 | 43.76 | 332,500 |
| 04/10/22 | 43.14 | 44.15 | 43.01 | 44.15 | 411,000 |
| 03/10/22 | 42.19 | 42.95 | 41.65 | 42.79 | 346,800 |
| 30/09/22 | 42.28 | 42.87 | 41.73 | 41.83 | 513,600 |
| 29/09/22 | 42.36 | 42.46 | 41.72 | 42.24 | 469,100 |
| 28/09/22 | 42.00 | 43.20 | 41.78 | 42.74 | 502,500 |
| 26/09/22 | 42.15 | 43.03 | 42.15 | 42.52 | 324,600 |
| 23/09/22 | 42.40 | 42.67 | 42.08 | 42.52 | 326,400 |
| 22/09/22 | 43.63 | 43.74 | 42.50 | 42.78 | 266,400 |
| 21/09/22 | 44.07 | 44.65 | 43.62 | 43.68 | 408,300 |
| 20/09/22 | 43.54 | 44.12 | 43.49 | 43.91 | 268,500 |
| 19/09/22 | 42.75 | 44.04 | 42.71 | 43.94 | 367,900 |
| 16/09/22 | 42.72 | 43.09 | 42.22 | 43.03 | 1,066,400 |
| 15/09/22 | 42.49 | 43.40 | 42.41 | 42.87 | 367,800 |
| 14/09/22 | 41.78 | 42.50 | 41.65 | 42.40 | 450,500 |
| 13/09/22 | 42.55 | 42.60 | 41.81 | 42.00 | 424,600 |
| 12/09/22 | 42.87 | 43.36 | 42.76 | 43.21 | 309,300 |
| 09/09/22 | 42.53 | 43.11 | 42.53 | 42.90 | 256,300 |
| 08/09/22 | 41.65 | 42.49 | 41.35 | 42.47 | 264,700 |
| 07/09/22 | 41.22 | 42.11 | 41.22 | 41.97 | 336,900 |
| 06/09/22 | 41.98 | 42.03 | 40.86 | 41.21 | 390,900 |
| 02/09/22 | 42.72 | 43.09 | 41.45 | 41.73 | 463,200 |
| 01/09/22 | 42.56 | 42.64 | 42.11 | 42.32 | 301,300 |
| 31/08/22 | 43.10 | 43.14 | 42.39 | 42.51 | 243,900 |
| 30/08/22 | 42.74 | 42.88 | 42.29 | 42.79 | 229,000 |
| 29/08/22 | 43.70 | 43.70 | 42.57 | 42.60 | 254,000 |
| 26/08/22 | 44.45 | 44.93 | 43.55 | 43.69 | 300,500 |
| 25/08/22 | 43.91 | 44.41 | 43.72 | 44.38 | 246,200 |
| 24/08/22 | 44.04 | 44.11 | 43.58 | 43.84 | 198,800 |
| 23/08/22 | 44.88 | 45.16 | 44.03 | 44.10 | 294,200 |
| 22/08/22 | 45.89 | 45.89 | 44.77 | 44.99 | 339,600 |
| 19/08/22 | 46.76 | 46.82 | 45.95 | 46.15 | 711,300 |
| 18/08/22 | 47.02 | 47.07 | 46.54 | 46.72 | 299,200 |
| 17/08/22 | 47.08 | 47.17 | 46.78 | 46.92 | 225,600 |
| 16/08/22 | 46.46 | 47.26 | 46.26 | 47.19 | 280,300 |
| 15/08/22 | 45.66 | 46.58 | 45.66 | 46.57 | 308,400 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |