First Keystone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	18.68	18.69	18.68	18.69	18.69	-0.05%	2,300
Mar 20, 2026	18.51	18.96	18.25	18.70	18.70	-1.58%	8,015
Mar 18, 2026	19.10	19.10	19.00	19.00	19.00	-2.51%	300
Mar 16, 2026	19.50	19.50	18.51	19.49	19.49	-0.05%	2,520
Mar 13, 2026	19.00	19.50	19.00	19.50	19.50	-1.76%	600
Mar 11, 2026	19.21	19.85	19.21	19.85	19.57	-	602
Mar 9, 2026	19.35	19.85	19.35	19.85	19.57	1.79%	1,125
Mar 6, 2026	19.35	19.50	19.35	19.50	19.22	-1.54%	400
Mar 5, 2026	19.50	20.00	19.50	19.81	19.53	-0.53%	1,237
Mar 4, 2026	19.50	19.91	19.35	19.91	19.63	2.05%	600
Mar 3, 2026	19.10	19.51	19.02	19.51	19.23	0.10%	4,016
Mar 2, 2026	19.02	19.49	19.00	19.49	19.22	-	600
Feb 27, 2026	19.09	19.49	19.05	19.49	19.22	-	3,350
Feb 26, 2026	19.31	19.49	19.31	19.49	19.22	0.98%	1,105
Feb 25, 2026	19.22	19.30	19.22	19.30	19.03	-	500
Feb 24, 2026	19.45	19.45	19.30	19.30	19.03	-1.08%	403
Feb 20, 2026	19.30	19.51	19.26	19.51	19.23	0.89%	2,832
Feb 19, 2026	19.41	19.41	19.34	19.34	19.06	-0.38%	236
Feb 18, 2026	19.04	19.41	19.04	19.41	19.14	0.05%	860
Feb 17, 2026	18.98	19.40	18.96	19.40	19.13	0.78%	9,051
Feb 13, 2026	19.06	19.25	19.00	19.25	18.98	0.26%	2,700
Feb 11, 2026	19.00	19.20	18.96	19.20	18.93	-0.26%	400
Feb 9, 2026	19.25	19.25	19.25	19.25	18.98	-	1,200
Feb 6, 2026	19.20	19.25	19.20	19.25	18.98	-	1,057
Feb 5, 2026	19.25	19.25	19.25	19.25	18.98	0.26%	100
Feb 4, 2026	19.00	19.20	18.50	19.20	18.93	1.05%	3,362
Feb 3, 2026	19.00	19.00	19.00	19.00	18.73	-	356
Jan 27, 2026	19.00	19.00	19.00	19.00	18.73	-	218
Jan 22, 2026	18.96	19.00	18.96	19.00	18.73	-	200
Jan 21, 2026	19.00	19.00	19.00	19.00	18.73	-	1,510
Jan 20, 2026	18.92	19.00	18.19	19.00	18.73	-1.04%	3,424
Jan 13, 2026	19.07	19.20	19.07	19.20	18.93	-1.54%	7,403
Jan 12, 2026	19.50	19.50	19.50	19.50	19.22	-1.27%	202
Jan 9, 2026	19.51	19.75	19.08	19.75	19.47	-	707
Jan 8, 2026	19.75	19.75	19.75	19.75	19.47	-0.50%	200
Jan 7, 2026	19.50	19.85	19.50	19.85	19.57	-	650
Jan 6, 2026	19.50	19.85	19.50	19.85	19.57	0.20%	650
Jan 5, 2026	19.89	19.89	19.08	19.81	19.53	-0.05%	3,725
Jan 2, 2026	19.05	19.82	18.33	19.82	19.54	-	7,980
Dec 31, 2025	19.00	19.82	17.55	19.82	19.54	4.32%	881
Dec 30, 2025	18.45	19.00	18.43	19.00	18.73	5.85%	4,385
Dec 29, 2025	18.50	18.50	17.75	17.95	17.70	-2.97%	4,055
Dec 26, 2025	17.78	19.00	17.75	18.50	18.24	2.72%	4,480
Dec 24, 2025	18.01	18.01	18.01	18.01	17.76	1.29%	100
Dec 19, 2025	17.51	17.78	17.50	17.78	17.53	0.06%	4,119
Dec 18, 2025	17.77	17.77	17.77	17.77	17.52	2.13%	345
Dec 17, 2025	17.58	17.58	17.40	17.40	17.15	-1.02%	1,000
Dec 16, 2025	17.58	17.58	17.58	17.58	17.33	-0.16%	563
Dec 11, 2025	17.72	17.72	17.61	17.61	17.36	-0.91%	613
Dec 9, 2025	17.30	17.77	17.30	17.77	17.24	3.01%	826