First Keystone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	18.50	19.03	18.50	18.50	18.50	-	5,476
Jul 29, 2026	18.50	18.50	18.50	18.50	18.50	0.05%	310
Jul 28, 2026	18.49	18.49	18.49	18.49	18.49	-0.05%	475
Jul 27, 2026	17.99	18.50	17.60	18.50	18.50	-0.54%	4,325
Jul 24, 2026	18.55	18.61	18.35	18.60	18.60	-0.53%	7,686
Jul 23, 2026	18.50	18.70	18.50	18.70	18.70	-	309
Jul 22, 2026	18.60	18.99	18.60	18.70	18.70	-1.58%	4,405
Jul 20, 2026	19.19	19.19	19.00	19.00	19.00	-	4,700
Jul 17, 2026	19.00	19.25	19.00	19.00	19.00	-0.99%	350
Jul 16, 2026	18.62	19.19	18.62	19.19	19.19	-0.26%	953
Jul 15, 2026	18.30	19.24	18.30	19.24	19.24	1.32%	1,200
Jul 14, 2026	18.50	18.99	18.25	18.99	18.99	-0.05%	5,185
Jul 13, 2026	18.30	19.00	18.30	19.00	19.00	0.53%	475
Jul 9, 2026	18.20	18.90	18.20	18.90	18.90	-	603
Jul 8, 2026	18.20	18.90	18.20	18.90	18.90	-	1,601
Jul 7, 2026	18.49	18.90	18.49	18.90	18.90	2.27%	501
Jul 6, 2026	18.00	18.48	18.00	18.48	18.48	-0.05%	1,486
Jul 2, 2026	18.00	18.49	18.00	18.49	18.49	0.22%	2,118
Jul 1, 2026	18.39	18.50	18.00	18.45	18.45	0.54%	3,149
Jun 30, 2026	18.00	18.65	18.00	18.35	18.35	-0.22%	4,787
Jun 29, 2026	18.39	18.39	18.39	18.39	18.39	1.04%	255
Jun 26, 2026	18.15	18.20	18.00	18.20	18.20	0.05%	3,184
Jun 24, 2026	17.70	18.23	17.70	18.19	18.19	2.77%	1,414
Jun 23, 2026	17.69	17.70	17.69	17.70	17.70	-	7,047
Jun 22, 2026	17.45	17.79	17.45	17.70	17.70	-1.01%	3,000
Jun 16, 2026	17.75	17.92	17.40	17.88	17.88	-0.39%	3,651
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