First Keystone Stock Price History, FKYS Historical Prices

Add to My Stocks
$28 $0 (0%) FKYS stock closing price Aug 22, 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.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1828.0028.0028.0028.0021517.614.04
2017-08-1728.0028.0028.0028.0050017.614.04
2017-08-1627.7528.0027.7528.0069117.614.04
2017-08-1527.7527.7527.7527.7510017.454.00
2017-08-1127.7828.0027.7828.0020017.614.04
2017-08-0827.3527.3527.3527.3510016.183.99
2017-08-0127.2527.2527.2527.2534616.123.98
2017-07-2827.5027.5027.5027.5020016.274.01
2017-07-2627.2527.2527.2527.2579216.123.98
2017-07-2427.0227.0227.0027.0073815.983.94
2017-07-2027.2527.2527.2527.2531116.123.98
2017-07-1327.0027.0027.0027.0014615.983.94
2017-07-1226.7526.7526.7526.7515015.833.90
2017-07-1126.5026.5026.5026.5079515.683.87
2017-07-1026.5026.5026.5026.5019415.683.87
2017-07-060.000.000.0027.000N/AN/A
2017-07-0527.0027.0027.0027.0083115.983.94
2017-07-030.000.000.0027.001N/AN/A
2017-06-3027.6527.6527.0027.0053815.983.94
2017-06-2927.5027.5027.5027.5031516.274.01
2017-06-280.000.000.0027.650N/AN/A
2017-06-2727.6527.6527.6527.6515216.364.03
2017-06-260.000.000.0026.500N/AN/A
2017-06-2327.0027.6526.5026.50275915.683.87
2017-06-2226.5026.5026.5026.5016515.683.87
2017-06-210.000.000.0027.400N/AN/A
2017-06-2027.2027.4027.2027.40200016.214.00
2017-06-1927.2027.2027.2027.2011016.103.97
2017-06-1627.2027.2027.2027.2019516.103.97
2017-06-1527.2527.2527.2527.2530016.123.98
2017-06-1427.0027.0027.0027.0050015.983.94
2017-06-1326.4527.5026.4527.50170016.274.01
2017-06-1226.3026.3026.3026.3060915.563.84
2017-06-0926.2526.2526.2526.2510015.533.83
2017-06-080.000.000.0026.000N/AN/A
2017-06-0726.0026.0026.0026.0023315.393.79
2017-06-0626.4526.4526.4526.4510015.653.86
2017-06-050.000.000.0026.452N/AN/A
2017-06-0226.4526.4526.4526.4510015.653.86
2017-06-010.000.000.0026.450N/AN/A
2017-05-3126.1526.4526.1526.4570015.653.86
2017-05-3026.0026.0026.0026.00102515.393.79
2017-05-290.000.000.0025.500N/AN/A
2017-05-2625.5025.7025.5025.5070215.093.72
2017-05-250.000.000.0025.780N/AN/A
2017-05-240.000.000.0025.780N/AN/A
2017-05-230.000.000.0025.780N/AN/A
2017-05-220.000.000.0025.780N/AN/A
2017-05-190.000.000.0025.780N/AN/A
2017-05-180.000.000.0025.780N/AN/A
2017-05-170.000.000.0025.7899N/AN/A
2017-05-1625.7825.9525.7825.78180015.253.76
2017-05-1525.5025.5025.5025.5010015.093.72
2017-05-120.000.000.0025.951N/AN/A
2017-05-110.000.000.0025.950N/AN/A
2017-05-100.000.000.0025.950N/AN/A
2017-05-090.000.000.0025.950N/AN/A
2017-05-0825.9025.9525.9025.9595015.363.79
2017-05-050.000.000.0025.500N/AN/A
2017-05-040.000.000.0025.5082N/AN/A
2017-05-030.000.000.0025.500N/AN/A
2017-05-0225.5025.5025.5025.5010115.093.72
2017-05-0125.5025.5025.5025.5029615.093.72
2017-04-2825.5025.5025.5025.50197015.183.70
2017-04-270.000.000.0025.010N/AN/A
2017-04-260.000.000.0025.010N/AN/A
2017-04-2525.7525.7525.0125.0140014.893.63
2017-04-240.000.000.0025.850N/AN/A
2017-04-210.000.000.0025.850N/AN/A
2017-04-200.000.000.0025.8516N/AN/A
2017-04-1925.0225.8525.0225.8540315.393.75
2017-04-180.000.000.0025.6580N/AN/A
2017-04-1725.6525.6525.6525.6530015.273.72
2017-04-140.000.000.0025.010N/AN/A
2017-04-1325.5025.5025.0125.01227714.893.63
2017-04-120.000.000.0025.5062N/AN/A
2017-04-1125.5025.5025.5025.5025015.183.70
2017-04-1025.5025.5025.5025.5050015.183.70
2017-04-0725.5525.5525.5525.5543815.213.71
2017-04-0625.6525.6525.5525.5520015.213.71
2017-04-0525.6525.6525.6525.6568615.273.72
2017-04-0425.0025.6525.0025.55140615.213.71
2017-04-0325.2525.2525.2525.2545515.033.66
2017-03-310.000.000.0025.25122N/AN/A
2017-03-3025.6525.6525.2525.2574115.033.66
2017-03-290.000.000.0025.6560N/AN/A
2017-03-2825.6525.6525.6525.6512015.273.72
2017-03-2725.5025.5025.5025.5038415.183.70
2017-03-240.000.000.0025.500N/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 28 Aug 11,2017
Min Stock Price 22.5 Jul 17,2015
Avg Stock Price 25.39

First Keystone Historical PE ratio: Past 5 years

Max PE Ratio 17.61 Aug 11,2017
Min PE Ratio 12.44 Jan 31,2014
Avg PE Ratio 15.1

First Keystone Historical PS ratio: Past 5 years

Max PS Ratio 9.07 Mar 27,2015
Min PS Ratio 3.08 Dec 27,2012
Avg PS Ratio 4

FKYS Industry Peers

Company Price Change (%)
Norwood Financial (NWFL)44.130.06 (0.14%)
County Bancorp Inc (ICBK)26.030.13 (0.5%)
Acnb (ACNB)26.550.4 (1.53%)
Orrstown Financial Services (ORRF)24.60.15 (0.61%)
Mid Penn Bancorp (MPB)27.30 (0%)
Univest Corporation (UVSP)29.30.25 (0.86%)
Customers Bancorp (CUBI)28.050.21 (0.75%)

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 28 and 0 shares of FKYS were traded on 22 Aug, 2017. Looking at First Keystone stock market history data, the P/S ratio was at a low of 1.88 on 02 Nov, 2009. .