First Keystone Stock Price History (OTCBB:FKYS)

Add to My Stocks
$26.2 $0.2 (0.77%) FKYS stock closing price Dec 02, 2016 (Closing)

First Keystone stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with First Keystone price to earnings ratio 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
2016-12-0226.2026.2026.2026.2020017.123.85
2016-11-3026.0026.0026.0026.0046316.993.82
2016-11-2925.9025.9525.9025.9556316.963.81
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
2016-11-1525.2025.2025.0025.00115516.343.67
2016-11-1125.0026.0025.0025.2073516.473.70
2016-11-1024.5024.5024.5024.5030016.013.60
2016-11-0724.9924.9924.0124.0125015.103.52
2016-11-0424.3024.3024.0524.05141015.133.52
2016-11-0324.7524.7524.7524.7548015.573.62
2016-11-0224.6624.6624.6524.6545015.503.61
2016-10-3125.5025.5025.5025.5090016.043.73
2016-10-2825.3125.7525.3125.7541416.203.77
2016-10-2725.2025.2025.2025.2020015.853.69
2016-10-2625.0025.2025.0025.20107015.853.69
2016-10-2525.0025.0025.0025.0097815.723.66
2016-10-2424.7524.7524.7524.7543515.573.62
2016-10-2124.5024.5024.2024.20120015.223.54
2016-10-1925.2925.2925.2925.2915815.913.70
2016-10-1724.2524.2524.2524.2520115.253.55
2016-10-1225.2625.4924.0524.05197015.133.52
2016-10-1125.4025.4025.4025.4050415.983.72
2016-10-1024.2624.2624.0124.0120015.103.52
2016-10-0724.0024.0023.9223.9287515.043.50
2016-10-0624.5027.0023.8026.00242816.353.81
2016-10-0424.7425.0024.7425.0082715.723.66
2016-09-3024.4924.5024.4924.5045215.413.59
2016-09-2924.2024.2024.2024.2020015.223.54
2016-09-2824.7524.7524.7524.7528615.573.62
2016-09-2724.3524.7523.9724.75423615.573.62
2016-09-2625.0025.0024.7324.7379715.553.62
2016-09-2224.9024.9024.9024.9032015.663.65
2016-09-2124.7525.0024.7525.0031515.723.66
2016-09-2024.9024.9024.7524.75133215.573.62
2016-09-1925.5325.5324.7424.7471515.563.62
2016-09-160.000.000.0026.000N/AN/A
2016-09-150.000.000.0026.000N/AN/A
2016-09-1426.0026.0026.0026.0030016.353.81
2016-09-1326.0026.0026.0026.00161216.353.81
2016-09-1225.7526.0025.7526.0052716.353.81
2016-09-0925.5025.5025.5025.5023616.043.73
2016-09-080.000.000.0026.0070N/AN/A
2016-09-070.000.000.0026.000N/AN/A
2016-09-060.000.000.0026.0015N/AN/A
2016-09-0225.6026.0025.6026.0027516.353.81
2016-09-0125.1525.1525.0025.00140615.723.66
2016-08-310.000.000.0026.000N/AN/A
2016-08-3026.0026.0026.0026.0035016.353.81
2016-08-2926.0026.0025.9725.9740016.333.80
2016-08-2625.4525.4524.6024.60217115.473.60
2016-08-2523.9525.5023.9525.50131016.043.73
2016-08-2424.1024.4024.1024.40181615.353.57
2016-08-230.000.000.0024.050N/AN/A
2016-08-2224.0324.1023.9524.0542415.133.52
2016-08-190.000.000.0024.10136N/AN/A
2016-08-1824.1024.1024.0324.10275015.163.53
2016-08-1723.9624.0023.9524.00100115.093.51
2016-08-1624.3024.3024.0024.001024715.093.51
2016-08-1525.6025.6025.0025.2593515.883.70
2016-08-120.000.000.0025.9010N/AN/A
2016-08-110.000.000.0025.900N/AN/A
2016-08-100.000.000.0025.901N/AN/A
2016-08-0925.9025.9025.9025.9010016.293.79
2016-08-0825.7525.7525.7525.7512516.203.77
2016-08-0525.6025.9425.6025.9435016.323.80
2016-08-0426.0026.0025.6025.9932516.353.81
2016-08-0326.0026.0025.9926.0070016.353.81
2016-08-0226.1026.1026.1026.1020516.423.82
2016-08-0126.1526.1526.1526.1520016.453.83
2016-07-2926.0526.0526.0526.0511616.383.74
2016-07-2826.1526.1526.1526.1524016.453.75
2016-07-270.000.000.0026.150N/AN/A
2016-07-260.000.000.0026.150N/AN/A
2016-07-2526.1526.1526.1526.1535016.453.75
2016-07-2226.1526.4226.1526.4250916.623.79
2016-07-210.000.000.0026.250N/AN/A
2016-07-200.000.000.0026.250N/AN/A
2016-07-1926.2526.2526.2526.2517616.513.76
2016-07-1826.0026.1525.9926.15166816.453.75
2016-07-150.000.000.0026.250N/AN/A
2016-07-1426.2526.4426.2526.25152716.513.76
2016-07-1326.2527.0626.2527.0620517.023.88
2016-07-1226.2526.2526.2526.25152616.513.76
2016-07-1127.2527.2527.2527.2539217.143.91
2016-07-080.000.000.0027.250N/AN/A
2016-07-0727.0027.2526.0027.25124617.143.91
2016-07-0627.0027.2527.0027.2558417.143.91
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 19 Dec 27,2011
Avg Stock Price 24.91

First Keystone Historical PE ratio: Past 5 years

Max PE Ratio 17.48 May 19,2016
Min PE Ratio 10.62 Dec 27,2011
Avg PE Ratio 14.62

First Keystone Historical PS ratio: Past 5 years

Max PS Ratio 9.07 Mar 27,2015
Min PS Ratio 2.46 Dec 27,2011
Avg PS Ratio 3.89

FKYS Industry Peers

Company Price Change (%)
Farmer & Merchant (FMAO)33.80 (0%)
County Bancorp Inc (ICBK)22.360.12 (0.53%)
Norwood Financial (NWFL)31.910.59 (1.82%)
Acnb (ACNB)30.80.15 (0.48%)
Orrstown Financial Services (ORRF)21.10.85 (3.87%)
Mid Penn Bancorp (MPB)23.050.22 (0.95%)
Univest Corporation (UVSP)28.60.55 (1.89%)

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. The price and volume changes on a daily basis is provided in the First Keystone stock price history. An abnormally high daily volume typically implies breaking news or earnings release. FKYS closed at 26.2 and traded with a volume of 200 on the last trading day. First Keystone historical P/S ratio was at a high of 9.07 on 31 Mar, 2015 and a low of 1.88 on 02 Nov, 2009. .