First Keystone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	17.65	18.00	17.20	17.95	17.95	-0.28%	7,806
Jun 11, 2026	17.97	18.00	17.97	18.00	18.00	2.75%	500
Jun 10, 2026	17.59	17.88	17.59	17.80	17.52	0.04%	1,927
Jun 9, 2026	17.98	17.99	17.58	17.79	17.51	-1.06%	2,010
Jun 8, 2026	17.57	17.98	17.55	17.98	17.70	-0.11%	3,390
Jun 5, 2026	18.25	18.31	18.00	18.00	17.72	-	1,008
Jun 4, 2026	17.73	18.00	17.73	18.00	17.72	1.52%	2,300
Jun 3, 2026	17.69	17.73	17.50	17.73	17.45	-0.06%	1,112
Jun 1, 2026	17.57	17.74	17.11	17.74	17.46	-1.44%	17,049
May 29, 2026	17.80	18.00	17.75	18.00	17.72	0.06%	3,640
May 28, 2026	18.00	18.00	17.60	17.99	17.71	0.06%	2,400
May 27, 2026	17.90	18.00	17.90	17.98	17.70	0.73%	548
May 26, 2026	17.97	18.25	17.60	17.85	17.57	-0.45%	3,531
May 22, 2026	18.50	18.50	17.14	17.93	17.65	-3.03%	33,418
May 21, 2026	18.49	18.49	18.49	18.49	18.20	-	189
May 20, 2026	18.53	18.53	18.26	18.49	18.20	-1.78%	3,547
May 19, 2026	18.80	19.00	18.75	18.83	18.53	-0.92%	1,302
May 15, 2026	18.92	19.00	18.75	19.00	18.70	-	552
May 13, 2026	19.00	19.00	18.89	19.00	18.70	-	500
May 11, 2026	18.83	19.00	18.83	19.00	18.70	-	656
May 7, 2026	18.78	19.00	18.78	19.00	18.70	0.80%	1,102
May 6, 2026	18.45	18.85	18.45	18.85	18.55	-0.53%	3,061
May 5, 2026	18.90	18.95	18.46	18.95	18.65	-0.26%	2,000
May 4, 2026	19.00	19.00	19.00	19.00	18.70	-	500
Apr 30, 2026	19.00	19.00	18.71	19.00	18.70	0.48%	665
Apr 29, 2026	18.91	19.00	18.91	18.91	18.61	-0.40%	825
Apr 27, 2026	18.99	18.99	18.99	18.99	18.69	-0.03%	100
Apr 22, 2026	18.99	18.99	18.99	18.99	18.69	-0.04%	695
Apr 21, 2026	19.00	19.00	19.00	19.00	18.70	-	194
Apr 20, 2026	19.00	19.00	19.00	19.00	18.70	-0.05%	211
Apr 17, 2026	18.80	19.25	18.80	19.01	18.71	0.05%	4,214
Apr 14, 2026	19.00	19.00	19.00	19.00	18.70	-	162
Apr 13, 2026	18.74	19.00	18.66	19.00	18.70	-0.78%	1,900
Apr 10, 2026	18.80	19.15	18.30	19.15	18.85	-0.91%	5,985
Apr 9, 2026	19.14	19.33	19.14	19.33	19.02	0.39%	700
Apr 8, 2026	18.89	19.25	18.89	19.25	18.95	-	405
Apr 6, 2026	19.12	19.25	19.12	19.25	18.95	0.63%	662
Apr 2, 2026	19.13	19.13	19.12	19.13	18.83	-0.62%	1,001
Apr 1, 2026	19.25	19.25	19.00	19.25	18.95	-1.28%	1,534
Mar 31, 2026	19.00	19.50	19.00	19.50	19.19	2.63%	1,862
Mar 30, 2026	18.98	19.00	18.60	19.00	18.70	1.17%	3,614
Mar 27, 2026	18.75	18.78	18.75	18.78	18.48	0.43%	426
Mar 26, 2026	18.71	18.71	18.70	18.70	18.41	0.05%	10,645
Mar 25, 2026	18.68	18.69	18.68	18.69	18.40	-0.05%	2,300
Mar 20, 2026	18.51	18.96	18.25	18.70	18.41	-1.58%	8,015
Mar 18, 2026	19.10	19.10	19.00	19.00	18.70	-2.51%	300
Mar 16, 2026	19.50	19.50	18.51	19.49	19.18	-0.05%	2,520
Mar 13, 2026	19.00	19.50	19.00	19.50	19.19	-0.36%	600
Mar 11, 2026	19.21	19.85	19.21	19.85	19.26	-	602
Mar 9, 2026	19.35	19.85	19.35	19.85	19.26	1.79%	1,125