First Keystone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	18.97	19.13	18.97	19.13	19.13	-0.05%	262
Nov 11, 2026	19.10	19.14	19.10	19.14	19.14	0.74%	1,900
Nov 9, 2026	19.10	19.10	18.90	19.00	19.00	-	1,000
Nov 6, 2026	18.86	19.00	18.85	19.00	19.00	-	29,895
Nov 5, 2026	19.00	19.12	18.86	19.00	19.00	-0.73%	4,500
Nov 4, 2026	18.85	19.14	18.85	19.14	19.14	0.79%	1,400
Oct 29, 2026	18.86	18.99	18.85	18.99	18.99	-0.58%	2,730
Oct 28, 2026	19.10	19.10	19.10	19.10	19.10	-	143
Oct 27, 2026	18.86	19.14	18.86	19.10	19.10	-0.42%	400
Oct 26, 2026	19.18	19.18	19.18	19.18	19.18	-0.10%	100
Oct 23, 2026	19.18	19.28	19.00	19.20	19.20	-1.49%	2,200
Oct 22, 2026	19.14	19.49	19.14	19.49	19.49	0.98%	900
Oct 21, 2026	19.32	19.58	19.11	19.30	19.30	-1.38%	1,400
Oct 20, 2026	19.40	19.57	19.32	19.57	19.57	1.19%	1,272
Oct 19, 2026	19.47	19.47	19.34	19.34	19.34	-0.67%	600
Oct 16, 2026	19.99	19.99	19.32	19.47	19.47	-2.60%	1,692
Oct 14, 2026	19.56	19.99	19.55	19.99	19.99	-0.05%	449
Oct 13, 2026	20.00	20.00	20.00	20.00	20.00	-	300
Oct 8, 2026	19.03	20.00	19.02	20.00	20.00	-	6,795
Oct 7, 2026	20.00	20.20	19.98	20.00	20.00	-0.99%	6,294
Oct 6, 2026	20.00	20.20	20.00	20.20	20.20	1.00%	5,363
Oct 5, 2026	19.49	20.00	19.49	20.00	20.00	3.68%	5,148
Oct 2, 2026	19.23	19.29	19.23	19.29	19.29	0.31%	3,800
Oct 1, 2026	19.00	19.23	19.00	19.23	19.23	-	6,902
Sep 30, 2026	18.70	19.23	18.70	19.23	19.23	2.83%	4,504
Sep 29, 2026	18.70	18.70	18.70	18.70	18.70	-	256
Sep 25, 2026	18.49	18.70	18.25	18.70	18.70	0.97%	6,050
Sep 24, 2026	18.50	18.55	18.50	18.52	18.52	-0.70%	1,680
Sep 23, 2026	18.65	18.65	18.65	18.65	18.65	-0.27%	101
Sep 22, 2026	18.60	18.70	18.55	18.70	18.70	-	9,694
Sep 21, 2026	18.78	18.79	18.70	18.70	18.70	-0.53%	884
Sep 18, 2026	18.80	18.80	18.80	18.80	18.80	-0.48%	100
Sep 17, 2026	18.89	18.89	18.89	18.89	18.89	0.11%	160
Sep 16, 2026	18.70	18.87	18.70	18.87	18.87	-0.37%	500
Sep 14, 2026	18.74	18.94	18.74	18.94	18.94	0.11%	402
Sep 9, 2026	19.07	19.20	19.07	19.20	18.92	-0.21%	520
Sep 8, 2026	19.00	19.24	18.96	19.24	18.96	1.42%	4,095
Sep 4, 2026	18.97	18.97	18.97	18.97	18.69	0.11%	140
Sep 3, 2026	18.85	18.95	18.65	18.95	18.67	0.53%	2,065
Sep 2, 2026	18.41	18.85	18.41	18.85	18.58	-0.74%	6,300
Sep 1, 2026	18.62	19.00	18.50	18.99	18.71	0.48%	13,161
Aug 28, 2026	18.96	18.96	18.90	18.90	18.62	1.34%	750
Aug 27, 2026	18.75	18.75	18.65	18.65	18.38	-0.53%	458
Aug 26, 2026	18.85	19.00	18.75	18.75	18.48	-1.32%	4,526
Aug 25, 2026	18.81	19.00	18.80	19.00	18.72	-	825
Aug 24, 2026	19.00	19.00	19.00	19.00	18.72	0.21%	108
Aug 21, 2026	18.75	18.96	18.75	18.96	18.68	0.05%	586
Aug 20, 2026	18.96	18.96	18.50	18.95	18.67	-0.26%	450
Aug 19, 2026	19.00	19.00	19.00	19.00	18.72	0.26%	300
Aug 18, 2026	18.95	18.95	18.95	18.95	18.67	0.21%	100