Want to see FKYS full AI Analyst Report?
First Keystone (FKYS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 18.83 | 18.85 | 18.80 | 18.83 | 18.83 | -0.87% | 0 | 0.00 |
| Oct 29, 2026 | 18.86 | 18.99 | 18.85 | 18.99 | 18.99 | -0.58% | 2,730 | 1.50 |
| Oct 28, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | +0.00% | 143 | 0.08 |
| Oct 27, 2026 | 18.86 | 19.14 | 18.86 | 19.10 | 19.10 | -0.42% | 400 | 0.21 |
| Oct 26, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.10% | 100 | 0.05 |
| Oct 23, 2026 | 19.18 | 19.28 | 19.00 | 19.20 | 19.20 | -1.49% | 2,200 | 1.15 |
| Oct 22, 2026 | 19.14 | 19.49 | 19.14 | 19.49 | 19.49 | +0.98% | 900 | 0.46 |
| Oct 21, 2026 | 19.32 | 19.58 | 19.11 | 19.30 | 19.30 | -1.38% | 1,400 | 0.68 |
| Oct 20, 2026 | 19.40 | 19.57 | 19.32 | 19.57 | 19.57 | +1.19% | 1,272 | 0.62 |
| Oct 19, 2026 | 19.47 | 19.47 | 19.34 | 19.34 | 19.34 | -0.67% | 600 | 0.28 |
| Oct 16, 2026 | 19.99 | 19.99 | 19.32 | 19.47 | 19.47 | -2.63% | 1,692 | 0.81 |
| Oct 15, 2026 | 20.00 | 20.00 | 19.99 | 20.00 | 20.00 | +0.03% | 0 | 0.00 |
| Oct 14, 2026 | 19.56 | 19.99 | 19.55 | 19.99 | 19.99 | -0.05% | 449 | 0.21 |
| Oct 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | +1.11% | 300 | 0.14 |
| Oct 12, 2026 | 19.78 | 20.00 | 19.56 | 19.78 | 19.78 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 19.78 | 20.00 | 19.56 | 19.78 | 19.78 | -1.10% | 0 | 0.00 |
| Oct 08, 2026 | 19.03 | 20.00 | 19.02 | 20.00 | 20.00 | +0.00% | 6,795 | 3.13 |
| Oct 07, 2026 | 20.00 | 20.20 | 19.98 | 20.00 | 20.00 | -0.99% | 6,294 | 3.04 |
| Oct 06, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | +1.00% | 5,363 | 2.68 |
| Oct 05, 2026 | 19.49 | 20.00 | 19.49 | 20.00 | 20.00 | +3.68% | 5,148 | 2.65 |
| Oct 02, 2026 | 19.23 | 19.29 | 19.23 | 19.29 | 19.29 | +0.31% | 3,800 | 2.01 |
| Oct 01, 2026 | 19.00 | 19.23 | 19.00 | 19.23 | 19.23 | +0.00% | 6,902 | 3.83 |
| Sep 30, 2026 | 18.70 | 19.23 | 18.70 | 19.23 | 19.23 | +2.83% | 4,504 | 2.60 |
| Sep 29, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | +1.36% | 256 | 0.15 |
| Sep 28, 2026 | 18.45 | 18.70 | 18.20 | 18.45 | 18.45 | -1.34% | 0 | 0.00 |
| Sep 25, 2026 | 18.49 | 18.70 | 18.25 | 18.70 | 18.70 | +0.97% | 6,050 | 3.38 |
| Sep 24, 2026 | 18.50 | 18.55 | 18.50 | 18.52 | 18.52 | -0.70% | 1,680 | 0.95 |
| Sep 23, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.27% | 101 | 0.06 |
| Sep 22, 2026 | 18.60 | 18.70 | 18.55 | 18.70 | 18.70 | +0.00% | 9,694 | 5.83 |
| Sep 21, 2026 | 18.78 | 18.79 | 18.70 | 18.70 | 18.70 | -0.53% | 884 | 0.53 |
| Sep 18, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.48% | 100 | 0.06 |
| Sep 17, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | +0.11% | 160 | 0.09 |
| Sep 16, 2026 | 18.70 | 18.87 | 18.70 | 18.87 | 18.87 | +0.43% | 500 | 0.27 |
| Sep 15, 2026 | 18.79 | 18.88 | 18.70 | 18.79 | 18.79 | -0.79% | 0 | 0.00 |
| Sep 14, 2026 | 18.74 | 18.94 | 18.74 | 18.94 | 18.94 | +0.72% | 402 | 0.22 |
| Sep 11, 2026 | 18.81 | 18.96 | 18.65 | 18.81 | 18.81 | +0.29% | 0 | 0.00 |
| Sep 10, 2026 | 18.75 | 19.00 | 18.50 | 18.75 | 18.75 | -0.90% | 0 | 0.00 |
| Sep 09, 2026 | 19.07 | 19.20 | 19.07 | 19.20 | 18.92 | -0.21% | 520 | 0.26 |
| Sep 08, 2026 | 19.00 | 19.24 | 18.96 | 19.24 | 18.96 | +1.42% | 4,094 | 2.12 |
| Sep 07, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.69 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.69 | +0.11% | 140 | 0.07 |
| Sep 03, 2026 | 18.85 | 18.95 | 18.65 | 18.95 | 18.67 | +0.53% | 2,065 | 1.03 |
| Sep 02, 2026 | 18.41 | 18.85 | 18.41 | 18.85 | 18.58 | -0.74% | 6,300 | 3.27 |
| Sep 01, 2026 | 18.62 | 19.00 | 18.50 | 18.99 | 18.71 | +1.39% | 13,161 | 7.50 |
| Aug 31, 2026 | 18.73 | 18.85 | 18.61 | 18.73 | 18.46 | -0.90% | 0 | 0.00 |
| Aug 28, 2026 | 18.96 | 18.96 | 18.90 | 18.90 | 18.62 | +1.34% | 750 | 0.43 |
| Aug 27, 2026 | 18.75 | 18.75 | 18.65 | 18.65 | 18.38 | -0.53% | 458 | 0.23 |
| Aug 26, 2026 | 18.85 | 19.00 | 18.75 | 18.75 | 18.48 | -1.31% | 4,526 | 2.25 |
| Aug 25, 2026 | 18.81 | 19.00 | 18.80 | 19.00 | 18.72 | +0.00% | 825 | 0.41 |
| Aug 24, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.72 | +0.21% | 108 | 0.05 |