Italia markets close in 1 hour 52 minutes

First Financial Bankshares, Inc. (FFIN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
28,140,00 (0,00%)
In data: 09:35AM EDT. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 202428,1828,1828,1128,1428,146.853
17 giu 202427,7528,1927,6928,1428,14652.100
14 giu 202427,8528,0627,6227,8227,82463.600
14 giu 20240.18 Dividendo
13 giu 202428,6428,6428,2328,4528,27364.100
12 giu 202429,0929,3328,5028,7528,57425.000
11 giu 202428,0128,3527,7228,1627,98502.000
10 giu 202428,6128,6128,1128,2828,10475.300
07 giu 202428,6229,0228,5628,8428,66527.600
06 giu 202428,7429,1028,5728,9228,74447.500
05 giu 202429,1929,2228,6328,8628,68639.600
04 giu 202429,0029,2028,9428,9728,79437.300
03 giu 202430,4830,4829,2629,3229,13314.100
31 mag 202429,9730,1929,8029,9829,79925.700
30 mag 202429,7230,1329,5529,8429,65299.900
29 mag 202429,5129,5229,1729,3229,13336.900
28 mag 202430,3730,6330,0030,1529,96427.100
24 mag 202429,8830,0229,6130,0129,82340.000
23 mag 202430,2930,3429,3229,6129,42334.800
22 mag 202430,9731,1130,1330,2930,10409.700
21 mag 202431,3431,7431,1031,1330,93359.900
20 mag 202431,6731,9331,3731,4631,26311.400
17 mag 202431,3831,7931,2331,7831,58483.300
16 mag 202431,4631,5631,0831,1030,90356.600
15 mag 202432,2032,3031,1631,4731,27480.500
14 mag 202431,5031,9331,1731,8231,62512.600
13 mag 202431,2031,2330,9831,1430,94313.800
10 mag 202431,0231,0830,6930,8730,67254.200
09 mag 202430,9831,1530,7631,0730,87287.700
08 mag 202430,6730,9730,6730,8730,67288.000
07 mag 202430,9531,3930,8431,0830,88581.600
06 mag 202430,9531,1530,7530,7630,57436.900
03 mag 202431,2131,2130,5430,7630,57262.200
02 mag 202430,5230,6430,1330,5930,40351.000
01 mag 202429,7830,7529,7330,0229,83435.500
30 apr 202429,5029,9329,4629,5629,37389.200
29 apr 202430,4530,5329,6029,7129,52537.000
26 apr 202430,3730,7530,1830,3630,17383.700
25 apr 202430,2130,4729,6430,4130,22437.400
24 apr 202430,1330,5729,9330,4830,29384.500
23 apr 202430,3730,8830,3730,5130,32393.900
22 apr 202429,9330,5529,7130,4230,23477.300
19 apr 202428,5730,0928,4530,0129,821.110.500
18 apr 202428,6729,0828,4028,8028,62710.600
17 apr 202429,4029,4728,6328,6528,47438.500
16 apr 202429,0029,3528,7729,0228,84407.800
15 apr 202429,7330,0128,9329,3129,12473.000
12 apr 202429,8330,0729,5329,6829,49318.300
11 apr 202430,1830,6029,7030,2130,02419.400
10 apr 202431,0031,1529,5229,9229,73644.100
09 apr 202431,8432,2731,7331,9831,78285.000
08 apr 202431,7631,9431,6031,6331,43268.600
05 apr 202431,3431,7131,1831,4431,24297.300
04 apr 202431,7632,2231,4531,5731,37382.500
03 apr 202430,9731,4930,9731,2631,06338.400
02 apr 202431,6932,0931,1631,2031,00458.300
01 apr 202432,7332,7331,8032,2632,06496.800
28 mar 202432,5432,9432,2532,8132,60690.500
27 mar 202431,1932,6031,1832,5532,34491.600
26 mar 202431,2731,4030,8230,9830,78357.000
25 mar 202431,2331,5831,0031,0830,88370.400
22 mar 202431,5631,5630,6531,1130,91476.900
21 mar 202431,2031,7831,2031,4331,23385.000
20 mar 202429,9431,4529,9431,1030,90423.200
19 mar 202429,9130,5129,9130,1029,91392.000
18 mar 202430,2930,6429,9529,9829,79421.800
15 mar 202429,9230,6229,9230,3330,141.807.200
14 mar 202431,2131,2129,8430,1029,91502.000
14 mar 20240.18 Dividendo
13 mar 202431,5232,0231,1931,4031,02345.100
12 mar 202431,8632,1631,3931,6431,26429.300
11 mar 202432,5032,6032,1032,1431,75266.800
08 mar 202433,1233,1532,5732,5732,18299.200
07 mar 202432,7832,9732,2832,5332,14420.100
06 mar 202432,4533,0331,6532,2831,89443.600
05 mar 202430,7332,4430,7332,3631,97585.400
04 mar 202430,7431,2930,7030,9030,53345.000
01 mar 202430,6730,9830,2930,7230,35433.900
29 feb 202430,8031,3530,6930,9430,57568.800
28 feb 202430,4630,8230,2430,3429,98245.000
27 feb 202430,9031,2330,4930,8330,46361.000
26 feb 202431,0531,3830,5130,7330,36376.700
23 feb 202431,2931,7831,0731,2930,91309.500
22 feb 202431,4431,7531,1231,3330,95439.600
21 feb 202431,6631,6631,2131,6231,24416.500
20 feb 202431,3031,9931,1631,7831,40476.500
16 feb 202431,8532,1731,4131,8331,45627.800
15 feb 202431,2932,2830,8932,0531,66538.800
14 feb 202430,6131,0230,2330,9530,58423.500
13 feb 202430,7431,3329,6630,2029,84787.900
12 feb 202431,6232,4731,6231,9331,55489.500
09 feb 202431,2831,7330,8731,6431,26454.200
08 feb 202430,5131,1930,5131,1830,81483.400
07 feb 202430,7431,1529,9430,6630,29493.000
06 feb 202430,7231,1430,4630,6630,29466.100
05 feb 202431,0431,1730,3630,8130,44564.000
02 feb 202430,7731,6730,7231,4731,09589.900
01 feb 202431,4431,6630,1431,4931,11832.900
31 gen 202432,1532,6531,2131,2330,851.040.400
30 gen 202432,9533,1532,5632,7132,32711.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...