First Keystone Stock Price History (OTCBB:FKYS)

Add to My Stocks
$25.65 $0.15 (0.59%) FKYS stock closing price Mar 28, 2017 (Closing)

We provide 10 years stock price history for free. You can download First Keystone stock price data here. Daily open, high, low, and end of day closing price for the company, along with First Keystone price earnings ratio, and the price to sales ratio are available in this historical stock price data. The First Keystone stock price history chart shows that the stock price reached a high of 27.8 on 20 May, 2016, and a low of 14.55 on 20 May, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2825.6525.6525.6525.6512015.273.72
2017-03-2725.5025.5025.5025.5038416.673.74
2017-03-2325.5025.5025.5025.5010016.673.74
2017-03-2225.0025.0025.0025.0020016.343.67
2017-03-2125.5025.5025.0025.00193016.343.67
2017-03-2025.6525.6525.6525.6511016.773.77
2017-03-1625.6525.6525.6525.6510016.773.77
2017-03-1525.6025.6025.0025.0086916.343.67
2017-03-1025.5025.5025.5025.5070016.673.74
2017-03-0925.7025.7024.5024.50162516.013.60
2017-03-0725.7025.7025.7025.7041516.803.77
2017-03-0625.7025.7025.7025.7021016.803.77
2017-03-0225.8025.8025.8025.8021016.863.79
2017-03-0125.9025.9024.5024.50130416.013.60
2017-02-2724.5524.5524.5524.55150016.053.60
2017-02-2424.9024.9024.5524.5550016.053.60
2017-02-2325.0025.0024.5524.5588016.053.60
2017-02-2124.6525.0024.6525.00115016.343.67
2017-02-1725.0025.0024.6524.6569216.113.62
2017-02-1625.0525.0524.9025.0060016.343.67
2017-02-1525.0525.2525.0525.0581816.373.68
2017-02-1326.0026.0025.0525.05131616.373.68
2017-02-0925.7526.1925.7526.00121216.993.82
2017-02-0825.5025.5025.5025.5052116.673.74
2017-02-0724.6024.6024.6024.60129616.083.61
2017-02-030.000.000.0025.500N/AN/A
2017-02-0226.0026.0025.5025.5058316.673.74
2017-02-0124.2524.2524.2524.2534115.853.56
2017-01-3125.5025.9925.5025.99171316.993.82
2017-01-3025.2525.9925.1525.9974816.993.82
2017-01-2724.6525.9924.1025.99297116.993.82
2017-01-2626.2026.2026.2026.2012017.123.85
2017-01-2525.0025.0025.0025.0020016.343.67
2017-01-2424.5524.6524.5524.6038716.083.61
2017-01-2324.5124.5124.5124.5123316.023.60
2017-01-2024.5024.5524.5024.50122316.013.60
2017-01-1924.5524.5524.4024.40323715.953.58
2017-01-1824.8524.8524.8524.8518116.243.65
2017-01-170.000.000.0024.85114N/AN/A
2017-01-160.000.000.0024.850N/AN/A
2017-01-1324.8524.8524.7024.85107416.243.65
2017-01-120.000.000.0024.7550N/AN/A
2017-01-110.000.000.0024.750N/AN/A
2017-01-100.000.000.0024.7599N/AN/A
2017-01-090.000.000.0024.750N/AN/A
2017-01-0625.0025.0024.5024.75200416.183.63
2017-01-0525.0025.0024.9524.95130916.313.66
2017-01-0424.9526.5024.9526.50129717.323.89
2017-01-0324.9524.9524.5024.5045416.013.60
2017-01-020.000.000.0024.600N/AN/A
2016-12-3024.6024.6024.6024.60122716.083.61
2016-12-2924.8824.8824.5124.6097016.083.61
2016-12-2824.8824.8824.8824.88158116.263.65
2016-12-2724.9024.9024.7324.90211116.283.66
2016-12-260.000.000.0024.950N/AN/A
2016-12-2324.9224.9524.9224.95120016.313.66
2016-12-2225.0025.0025.0025.0084016.343.67
2016-12-210.000.000.0024.900N/AN/A
2016-12-2024.8024.9024.8024.90147316.283.66
2016-12-1925.0025.5025.0025.00228416.343.67
2016-12-1626.0026.0026.0026.0041516.993.82
2016-12-1526.5526.5526.5026.5065917.323.89
2016-12-140.000.000.0026.250N/AN/A
2016-12-1326.2526.2526.2526.2512017.163.85
2016-12-1226.0026.2526.0026.2520017.163.85
2016-12-090.000.000.0026.230N/AN/A
2016-12-080.000.000.0026.5099N/AN/A
2016-12-070.000.000.0026.500N/AN/A
2016-12-0626.5026.5026.5026.5025317.323.89
2016-12-0526.5026.5026.5026.5018417.323.89
2016-12-0226.2026.2026.2026.2020017.123.85
2016-12-010.000.000.0026.000N/AN/A
2016-11-3026.0026.0026.0026.0046316.993.82
2016-11-2925.9025.9525.9025.9556316.963.81
2016-11-280.000.000.0025.950N/AN/A
2016-11-250.000.000.0025.950N/AN/A
2016-11-240.000.000.0025.950N/AN/A
2016-11-2325.9425.9525.9425.9551116.963.81
2016-11-2224.2525.0024.2525.00122716.343.67
2016-11-2124.2124.4524.2124.4544015.983.59
2016-11-180.000.000.0025.000N/AN/A
2016-11-170.000.000.0025.000N/AN/A
2016-11-160.000.000.0025.003N/AN/A
2016-11-1525.2025.2025.0025.00115516.343.67
2016-11-140.000.000.0025.200N/AN/A
2016-11-1125.0026.0025.0025.2073516.473.70
2016-11-1024.5024.5024.5024.5030016.013.60
2016-11-090.000.000.0024.0140N/AN/A
2016-11-080.000.000.0024.010N/AN/A
Get more Data

First Keystone Stock Chart

View FKYS PE ratio, PS ratio stocks charts and compare with peers.
FKYS Chart
Note: Compare First Keystone stock price history with the index and industry peers.

First Keystone Historical Prices: Past 5 years

Max Stock Price 27.8 May 19,2016
Min Stock Price 21.85 Mar 28,2012
Avg Stock Price 25.18

First Keystone Historical PE ratio: Past 5 years

Max PE Ratio 17.48 May 19,2016
Min PE Ratio 12.01 Mar 28,2012
Avg PE Ratio 14.92

First Keystone Historical PS ratio: Past 5 years

Max PS Ratio 9.07 Mar 27,2015
Min PS Ratio 2.89 Mar 28,2012
Avg PS Ratio 3.94

FKYS Industry Peers

Company Price Change (%)
1st Constitution Bancorp (FCCY)18.150.25 (1.36%)
Community National Bank (CBNY)21.70 (0%)
Norwood Financial (NWFL)37.820.14 (0.37%)
Acnb (ACNB)29.350.35 (1.21%)
Orrstown Financial Services (ORRF)21.10.35 (1.69%)
Mid Penn Bancorp (MPB)27.250.05 (0.18%)
Univest Corporation (UVSP)26.450.2 (0.76%)

First Keystone historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in First Keystone stock analysis. First Keystone stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 25.5 and 384 shares of FKYS were traded on 27 Mar, 2017. Looking at First Keystone stock market history data, the P/S ratio was at a low of 1.88 on 02 Nov, 2009. .