First Keystone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	18.91	18.91	18.91	18.91	18.63	-0.47%	130
Aug 13, 2026	18.95	19.00	18.95	19.00	18.72	-1.14%	350
Aug 11, 2026	18.75	19.22	18.25	19.22	18.94	1.16%	850
Aug 10, 2026	19.00	19.00	19.00	19.00	18.72	-0.58%	641
Aug 7, 2026	19.15	19.15	19.11	19.11	18.83	0.58%	3,100
Aug 5, 2026	19.00	19.25	19.00	19.00	18.72	-1.30%	2,111
Aug 4, 2026	18.95	19.25	18.95	19.25	18.97	1.53%	1,716
Aug 3, 2026	18.85	18.96	18.85	18.96	18.68	0.80%	3,251
Jul 31, 2026	18.70	19.24	18.70	18.81	18.54	1.68%	2,703
Jul 30, 2026	18.50	19.03	18.50	18.50	18.23	-	5,476
Jul 29, 2026	18.50	18.50	18.50	18.50	18.23	0.05%	310
Jul 28, 2026	18.49	18.49	18.49	18.49	18.22	-0.05%	475
Jul 27, 2026	17.99	18.50	17.60	18.50	18.23	-0.54%	4,325
Jul 24, 2026	18.55	18.61	18.35	18.60	18.33	-0.53%	7,686
Jul 23, 2026	18.50	18.70	18.50	18.70	18.43	-	309
Jul 22, 2026	18.60	18.99	18.60	18.70	18.43	-1.58%	4,405
Jul 20, 2026	19.19	19.19	19.00	19.00	18.72	-	4,700
Jul 17, 2026	19.00	19.25	19.00	19.00	18.72	-0.99%	350
Jul 16, 2026	18.62	19.19	18.62	19.19	18.91	-0.26%	953
Jul 15, 2026	18.30	19.24	18.30	19.24	18.96	1.32%	1,200
Jul 14, 2026	18.50	18.99	18.25	18.99	18.71	-0.05%	5,185
Jul 13, 2026	18.30	19.00	18.30	19.00	18.72	0.53%	475
Jul 9, 2026	18.20	18.90	18.20	18.90	18.62	-	603