First Keystone Stock Price History, FKYS Historical Prices

Add to My Stocks
$26.65 $0 (0%) FKYS stock closing price Feb 16, 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
2018-02-15 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
2018-02-12 26.65 26.65 26.65 26.65 1,650 16.98 3.91
2018-02-09 26.4 26.4 26.4 26.4 180 16.82 3.88
2018-02-08 26.4 26.65 26.4 26.65 305 16.98 3.91
2018-02-07 26.75 26.75 26.5 26.5 1,000 16.88 3.89
2018-02-06 27.25 27.5 26.51 26.51 2,672 16.89 3.89
2018-02-05 27.5 27.5 27.5 27.5 100 17.52 4.04
2018-02-02 27.75 27.75 26.76 27.5 569 17.52 4.04
2018-01-30 27 27.99 27.99 27.99 183 17.83 4.11
2018-01-29 27 28 27 28 657 17.83 4.11
2018-01-26 28 28 28 28 306 17.83 4.11
2018-01-25 27.99 28 27.99 28 1,843 17.83 4.11
2018-01-24 27.75 27.75 26.75 27.65 1,266 17.61 4.06
2018-01-23 27.65 28 27.65 28 465 17.83 4.11
2018-01-22 27.75 27.75 26.75 27.25 737 17.36 4
2018-01-18 28.75 28.75 28.75 28.75 8 18.31 4.22
2018-01-16 28.75 28.75 28.75 28.75 100 18.31 4.22
2018-01-11 26.75 26.75 26.75 26.75 9 17.04 3.93
2018-01-10 27.5 27.5 27.5 27.5 434 17.52 4.04
2018-01-09 28.75 28.75 28 28 257 17.83 4.11
2018-01-08 28.25 28.75 28.25 28.75 334 18.31 4.22
2018-01-05 27.75 27.75 26.9 27.75 450 17.68 4.07
2018-01-04 28 28 28 28 100 17.83 4.11
2018-01-03 28.25 28.25 28.25 28.25 144 17.99 4.15
2018-01-02 27.8 28 26.76 28 985 17.83 4.11
2017-12-29 29.15 28.25 28.25 28.25 190 17.99 4.15
2017-12-27 29 29 29 29 119 18.47 4.26
2017-12-26 27.4 27.4 27 27 580 17.2 3.96
2017-12-22 27 27 27 27 550 17.2 3.96
2017-12-21 27.4 27.4 27.4 27.4 1,150 17.45 4.02
2017-12-19 27.99 28 27.99 28 1,118 17.83 4.11
2017-12-18 27.75 27.99 27.01 27.99 300 17.83 4.11
2017-12-15 27.75 27.75 27.01 27.01 1,558 17.2 3.96
2017-12-14 28.75 28.75 27.01 27.01 3,104 17.2 3.96
2017-12-12 28 28 28 28 300 17.83 4.11
2017-12-11 29.15 29.3 29.15 29.3 852 18.66 4.3
2017-12-08 29.3 29.3 29.3 29.3 180 18.66 4.3
2017-12-07 29.3 29.3 29.3 29.3 470 18.66 4.3
2017-12-05 29.3 29.3 29.3 29.3 234 18.66 4.3
2017-12-04 29 29 29 29 700 18.47 4.26
2017-12-01 28.9 28.9 28.9 28.9 621 18.41 4.24
2017-11-30 27.99 28.5 27.99 28.5 479 18.15 4.18
2017-11-29 0 0 0 27.85 0 - -
2017-11-28 27.95 27.99 27.85 27.85 1,835 17.74 4.09
2017-11-27 0 0 0 27.4 0 - -
2017-11-24 0 0 0 27.4 0 - -
2017-11-23 0 0 0 27.4 0 - -
2017-11-22 0 0 0 27.4 0 - -
2017-11-21 0 0 0 27.4 0 - -
2017-11-20 0 0 0 27.4 0 - -
2017-11-17 27.4 27.4 27.4 27.4 382 17.45 4.02
2017-11-16 27.5 27.5 27.4 27.4 1,580 17.45 4.02
2017-11-15 27.4 27.4 27.4 27.4 333 17.45 4.02
2017-11-14 27.45 27.45 27.45 27.45 115 17.48 4.03
2017-11-13 27.65 27.65 27.5 27.5 1,512 17.52 4.04
2017-11-10 27.5 27.5 27.5 27.5 741 17.52 4.04
2017-11-09 0 0 0 27 0 - -
2017-11-08 27.31 27.31 27 27 5,017 17.2 3.96
2017-11-07 28.5 28.5 27.55 27.55 2,610 17.55 4.04
2017-11-06 28 28 28 28 100 17.83 4.11
2017-11-03 28.5 28.5 28.5 28.5 100 18.15 4.18
2017-11-02 0 0 0 27.5 20 - -
2017-11-01 0 0 0 27.5 0 - -
2017-10-31 28.5 28.9 27.5 27.5 1,024 17.52 4.04
2017-10-30 0 0 0 28.25 100 - -
2017-10-27 28.25 28.25 28.25 28.25 151 17.77 4.07
2017-10-26 28.9 28.9 28.9 28.9 100 18.18 4.17
2017-10-25 0 0 0 28.9 0 - -
2017-10-24 28.9 28.9 28.9 28.9 104 18.18 4.17
2017-10-23 0 0 0 28.8 2 - -
2017-10-20 28 28.8 28 28.8 200 18.11 4.15
2017-10-19 28.4 28.4 28.4 28.4 217 17.86 4.1
2017-10-18 28.5 28.5 28.5 28.5 1,403 17.93 4.11
2017-10-17 0 0 0 28.4 0 - -
2017-10-16 28.4 28.4 28.4 28.4 984 17.86 4.1
2017-10-13 28 28 28 28 657 17.61 4.04
2017-10-12 28 28 28 28 135 17.61 4.04
2017-10-11 28.5 28.5 27.5 27.5 761 17.3 3.97
2017-10-10 27.5 28.5 27.5 27.55 1,053 17.33 3.97
2017-10-09 28 28.5 28 28.5 700 17.93 4.11
2017-10-06 28.25 28.5 28.25 28.5 409 17.93 4.11
2017-10-05 28.3 28.35 27.25 28.25 1,487 17.77 4.07
2017-10-04 28.3 28.3 28.3 28.3 422 17.8 4.08
2017-10-03 0 0 0 28.25 54 - -
2017-10-02 0 0 0 28.25 1 - -
2017-09-29 28.25 28.25 28.25 28.25 184 17.77 4.07
2017-09-28 0 0 0 28.15 0 - -
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 Price25.71

First Keystone Historical PE ratio: Past 5 years

Max PE Ratio18.66Dec 05,2017
Min PE Ratio12.44Jan 31,2014
Avg PE Ratio15.6

First Keystone Historical PS ratio: Past 5 years

Max PS Ratio9.07Mar 27,2015
Min PS Ratio3.36Jul 05,2013
Avg PS Ratio4.08

FKYS Industry Peers

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 $0, and a low of $0 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.