First Keystone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	18.90	18.95	18.46	18.95	18.95	-0.26%	2,000
May 4, 2026	19.00	19.00	19.00	19.00	19.00	-	500
Apr 30, 2026	19.00	19.00	18.71	19.00	19.00	0.48%	665
Apr 29, 2026	18.91	19.00	18.91	18.91	18.91	-0.41%	825
Apr 27, 2026	18.99	18.99	18.99	18.99	18.99	-0.03%	100
Apr 22, 2026	18.99	18.99	18.99	18.99	18.99	-0.04%	695
Apr 21, 2026	19.00	19.00	19.00	19.00	19.00	-	194
Apr 20, 2026	19.00	19.00	19.00	19.00	19.00	-0.05%	211
Apr 17, 2026	18.80	19.25	18.80	19.01	19.01	0.05%	4,214
Apr 14, 2026	19.00	19.00	19.00	19.00	19.00	-	162
Apr 13, 2026	18.74	19.00	18.66	19.00	19.00	-0.78%	1,900
Apr 10, 2026	18.80	19.15	18.30	19.15	19.15	-0.91%	5,985
Apr 9, 2026	19.14	19.33	19.14	19.33	19.33	0.39%	700
Apr 8, 2026	18.89	19.25	18.89	19.25	19.25	-	405
Apr 6, 2026	19.12	19.25	19.12	19.25	19.25	0.63%	662
Apr 2, 2026	19.13	19.13	19.12	19.13	19.13	-0.62%	1,001
Apr 1, 2026	19.25	19.25	19.00	19.25	19.25	-1.28%	1,534
Mar 31, 2026	19.00	19.50	19.00	19.50	19.50	2.63%	1,862
Mar 30, 2026	18.98	19.00	18.60	19.00	19.00	1.17%	3,614
Mar 27, 2026	18.75	18.78	18.75	18.78	18.78	0.43%	426
Mar 26, 2026	18.71	18.71	18.70	18.70	18.70	0.05%	10,645
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