First Keystone Stock Price History, FKYS Historical Prices

Add to My Stocks
$26.5 $0.25 (0.95%) FKYS stock closing price Jun 22, 2018 (Closing)

The 10 year data of First Keystone stock price history can be viewed and downloaded 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 $29.3 on Dec 05, 2017, and a low of $22.5 on Jul 17, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 26.25 26.5 26.25 26.5 451 18.53 3.94
2018-06-20 26.25 26.25 26.25 26.25 900 18.36 3.9
2018-06-19 26.5 26.5 26.25 26.25 1,568 18.36 3.9
2018-06-18 26.5 26.75 26.5 26.75 583 18.71 3.98
2018-06-15 26.4 26.5 26.4 26.5 790 18.53 3.94
2018-06-14 26.33 26.33 26.33 26.33 462 18.41 3.92
2018-06-13 27.3 27.3 27 27 350 18.88 4.02
2018-06-12 27.5 27.5 27.5 27.5 365 19.23 4.09
2018-06-07 28.99 28.99 28.99 28.99 202 20.27 4.31
2018-06-06 27 29 27 27.01 2,892 18.89 4.02
2018-06-04 27.5 27.5 27.5 27.5 100 19.23 4.09
2018-06-01 0 0 0 27.5 0 - -
2018-05-31 27 27.5 27 27.5 800 19.23 4.09
2018-05-30 0 0 0 27 0 - -
2018-05-29 27 27 27 27 110 18.88 4.02
2018-05-25 0 27 27 27 157 - -
2018-05-24 0 0 0 27 0 - -
2018-05-23 0 0 0 27 0 - -
2018-05-22 26.6 27 26.6 27 200 18.88 4.02
2018-05-21 27.15 27.15 27.15 27.15 136 18.99 4.04
2018-05-18 26.65 26.75 26.65 26.75 400 18.71 3.98
2018-05-17 26.6 26.6 26.6 26.6 200 18.6 3.96
2018-05-16 0 0 0 27 0 - -
2018-05-15 27 27 27 27 2,000 18.88 4.02
2018-05-14 27 27 27 27 1,300 18.88 4.02
2018-05-11 27.05 27.05 27.05 27.05 1,252 18.92 4.02
2018-05-10 27.2 27.2 27.1 27.18 5,000 19.01 4.04
2018-05-09 27.1 27.5 27.1 27.5 815 19.23 4.09
2018-05-08 27.3 27.45 27.3 27.45 647 19.2 4.08
2018-05-07 27.5 27.5 27.1 27.1 2,158 18.95 4.03
2018-05-04 28 28 27.8 27.8 2,050 19.44 4.13
2018-05-03 0 0 0 27.5 39 - -
2018-05-02 27.5 27.5 27.5 27.5 260 19.23 4.09
2018-05-01 0 0 0 27 0 - -
2018-04-30 27 27 27 27 250 17.76 3.99
2018-04-27 27 27.25 26.5 26.5 650 17.43 3.92
2018-04-26 27 27 26.5 27 1,208 17.76 3.99
2018-04-25 27 27 27 27 400 17.76 3.99
2018-04-24 27 27 27 27 1,200 17.76 3.99
2018-04-23 26.75 27 26.75 26.92 700 17.71 3.98
2018-04-20 26.83 26.83 26.8 26.8 400 17.63 3.96
2018-04-19 26.7 27 26.7 26.84 2,114 17.66 3.97
2018-04-18 26.7 26.7 26.5 26.5 625 17.43 3.92
2018-04-17 26.7 26.7 26.7 26.7 100 17.57 3.95
2018-04-16 26.8 26.8 26.8 26.8 192 17.63 3.96
2018-04-13 27 27 26.75 26.75 312 17.6 3.95
2018-04-12 27 27 27 27 200 17.76 3.99
2018-04-11 0 0 0 27 5 - -
2018-04-10 27 27 27 27 200 17.76 3.99
2018-04-09 0 0 0 27 0 - -
2018-04-06 27 27 27 27 105 17.76 3.99
2018-04-05 0 0 0 27 0 - -
2018-04-04 27 27 26.23 27 805 17.76 3.99
2018-04-03 27 27 27 27 141 17.76 3.99
2018-04-02 27 27 27 27 943 17.76 3.99
2018-03-30 0 0 0 26.75 0 - -
2018-03-29 26.5 26.75 26.5 26.75 323 17.6 3.95
2018-03-28 26.5 26.5 26.5 26.5 2,268 17.43 3.92
2018-03-27 26.5 26.5 26.5 26.5 250 17.43 3.92
2018-03-26 0 0 0 26.5 0 - -
2018-03-23 0 0 0 26.5 0 - -
2018-03-22 26.23 26.5 26.23 26.5 600 17.43 3.92
2018-03-21 0 0 0 26.5 0 - -
2018-03-20 26.5 26.5 26.5 26.5 300 17.43 3.92
2018-03-19 0 0 0 26.5 0 - -
2018-03-16 0 0 0 26.5 0 - -
2018-03-15 0 0 0 26.5 0 - -
2018-03-14 0 0 0 26.5 0 - -
2018-03-13 0 0 0 26.5 0 - -
2018-03-12 0 0 0 26.5 0 - -
2018-03-09 0 0 0 26.5 0 - -
2018-03-08 26.5 26.5 26.5 26.5 540 16.88 3.89
2018-03-07 26.5 26.3 26.3 26.3 202 16.75 3.86
2018-03-06 26.5 26.5 26.49 26.5 1,867 16.88 3.89
2018-03-05 0 0 0 26.5 0 - -
2018-03-02 26.5 26.5 26.5 26.5 240 16.88 3.89
2018-03-01 0 0 0 26.01 0 - -
2018-02-28 0 0 0 26.01 0 - -
2018-02-27 26.2 26.5 26.01 26.01 1,965 16.57 3.82
2018-02-26 26.65 26.65 26.2 26.2 400 16.69 3.85
2018-02-23 0 0 0 26.65 0 - -
2018-02-22 0 0 0 26.65 0 - -
2018-02-21 26.65 26.65 26.65 26.65 1,164 16.98 3.91
2018-02-20 26.65 26.17 26.17 26.17 150 16.67 3.84
2018-02-19 0 0 0 26.65 0 - -
2018-02-16 0 0 0 26.65 0 - -
2018-02-15 26.65 26.65 26.65 26.65 601 16.98 3.91
2018-02-14 26.65 26.65 26.65 26.65 1,000 16.98 3.91
2018-02-13 26.65 26.65 26.65 26.65 357 16.98 3.91
Get more Data

First Keystone Stock History 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 Stock Price History: Past 5 years

Max Stock Price29.3Dec 05,2017
Min Stock Price22.5Jul 17,2015
Avg Stock Price25.78

First Keystone Historical PE ratio: Past 5 years

Max PE Ratio20.27Jun 07,2018
Min PE Ratio12.44Jan 31,2014
Avg PE Ratio15.86

First Keystone Historical PS ratio: Past 5 years

Max PS Ratio9.07Mar 27,2015
Min PS Ratio3.36Jul 05,2013
Avg PS Ratio4.1

FKYS Industry Peers

Company Price Change (%)
Qnb (QNBC)46.80.05 (0.11%)
Two River Bancorp (TRCB)18.820.2 (1.05%)
Mid Penn Bancorp (MPB)350.35 (1.01%)
Univest Corporation (UVSP)28.70.1 (0.35%)
Orrstown Financial Services (ORRF)26.50.4 (1.49%)
Customers Bancorp (CUBI)31.10.24 (0.77%)
Commercial National Financial (CNAF)22.950.1 (0.44%)

We provide First Keystone share price history along with PE ratio and PS ratio for doing First Keystone fundamental analysis. First Keystone stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. FKYS stock saw a high of $26.5, and a low of $26.25 on last trading day. First Keystone historical P/S ratio was at a high of 9.07 on Mar 27, 2015 and a low of 3.36 on Jul 05, 2013.