Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Keystone Corp (OP: FKYS )

12.60 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2024 12.60 2 -0.03(-0.24%)
May 22, 2024 13.11 13.13 12.63 12.63 660 -0.57(-4.32%)
May 21, 2024 13.20 13.30 13.20 13.20 425 -0.16(-1.18%)
May 20, 2024 13.20 13.36 13.20 13.36 3,943 -0.47(-3.42%)
May 17, 2024 13.83 13.83 13.75 13.83 200 +0.60(+4.54%)
May 14, 2024 13.23 3 -0.60(-4.34%)
May 13, 2024 13.84 13.84 13.20 13.83 2,874 -0.01(-0.07%)
May 10, 2024 13.84 13.84 13.84 13.84 100 +0.01(+0.07%)
May 09, 2024 13.83 13.83 13.83 13.83 152 +0.67(+5.09%)
May 07, 2024 13.16 25 -0.34(-2.52%)
May 02, 2024 13.50 73 +0.37(+2.82%)
May 01, 2024 13.13 13.13 13.13 13.13 350 -0.71(-5.13%)
Apr 30, 2024 13.25 13.84 13.25 13.84 250 +0.59(+4.45%)
Apr 29, 2024 13.25 13.25 13.25 13.25 100 +0.00(+0.00%)
Apr 26, 2024 13.00 13.25 13.00 13.25 570 +0.25(+1.92%)
Apr 24, 2024 13.00 0 +0.00(+0.00%)
Apr 22, 2024 13.00 60 +0.00(+0.00%)
Apr 19, 2024 12.62 13.00 12.62 13.00 1,128 +0.25(+1.96%)
Apr 17, 2024 12.75 0 -0.25(-1.92%)
Apr 16, 2024 13.00 13.00 13.00 13.00 101 +0.00(+0.00%)
Apr 15, 2024 13.04 13.25 13.00 13.00 1,047 -0.03(-0.23%)
Apr 12, 2024 14.00 14.00 13.03 13.03 1,819 -1.22(-8.56%)
Apr 11, 2024 14.15 14.25 13.85 14.25 351 +0.40(+2.89%)
Apr 09, 2024 13.85 0 +0.00(+0.00%)
Apr 08, 2024 13.87 13.87 13.85 13.85 1,319 -0.02(-0.14%)
Apr 05, 2024 14.00 14.00 13.87 13.87 1,475 -0.08(-0.57%)
Apr 04, 2024 14.25 14.25 13.93 13.95 1,682 -0.30(-2.11%)
Apr 03, 2024 14.34 14.34 14.25 14.25 203 +0.72(+5.32%)
Apr 02, 2024 13.53 14.25 13.53 13.53 200 -0.72(-5.05%)
Apr 01, 2024 13.87 14.25 13.87 14.25 2,417 +1.14(+8.70%)
Mar 27, 2024 13.11 176 -0.61(-4.45%)
Mar 26, 2024 14.22 14.22 13.72 13.72 422 -0.03(-0.22%)
Mar 25, 2024 13.75 13.75 13.75 13.75 200 +0.00(+0.00%)
Mar 22, 2024 13.65 13.75 13.65 13.75 515 +0.08(+0.59%)
Mar 21, 2024 13.67 13.67 13.67 13.67 699 +0.00(+0.00%)
Mar 20, 2024 13.68 13.68 13.08 13.67 618 +0.19(+1.41%)
Mar 19, 2024 15.00 15.00 13.00 13.48 20,601 -1.82(-11.90%)
Mar 18, 2024 15.00 15.30 15.00 15.30 1,640 +0.45(+3.03%)
Mar 12, 2024 14.85 10 +0.35(+2.41%)
Mar 06, 2024 14.50 176 +0.40(+2.84%)
Mar 05, 2024 14.00 14.10 14.00 14.10 583 -0.15(-1.05%)
Mar 04, 2024 14.00 14.25 13.59 14.25 3,137 -0.75(-5.00%)
Feb 29, 2024 15.00 0 +0.00(+0.00%)
Feb 28, 2024 15.00 15.00 15.00 15.00 450 +0.75(+5.26%)
Feb 26, 2024 14.25 0 -1.23(-7.95%)
Feb 23, 2024 15.48 15.48 15.48 15.48 302 -0.02(-0.13%)
Feb 20, 2024 15.50 0 +0.83(+5.66%)
Feb 16, 2024 14.67 14.67 14.67 14.67 525 -1.28(-8.03%)
Feb 15, 2024 15.00 15.95 15.00 15.95 233 +0.70(+4.59%)
Feb 14, 2024 15.75 15.75 15.25 15.25 907 -0.26(-1.68%)
Feb 12, 2024 15.51 0 -0.94(-5.71%)
Feb 08, 2024 16.45 0 +0.75(+4.78%)
Feb 02, 2024 15.70 0 +0.03(+0.19%)
Feb 01, 2024 16.03 16.20 15.67 15.67 1,011 -0.33(-2.06%)
Jan 31, 2024 16.00 16.00 16.00 16.00 1,500 +0.36(+2.30%)
Jan 30, 2024 16.00 16.00 15.64 15.64 1,104 +0.00(+0.00%)
Jan 26, 2024 15.64 16 +0.04(+0.26%)
Jan 25, 2024 16.50 16.50 15.60 15.60 712 -0.90(-5.45%)
Jan 24, 2024 16.21 16.53 15.60 16.50 2,141 +0.28(+1.73%)
Jan 23, 2024 17.00 17.00 16.22 16.22 1,159 -0.77(-4.53%)
Jan 11, 2024 16.99 95 -0.01(-0.06%)
Jan 10, 2024 16.20 17.00 16.20 17.00 650 +0.97(+6.05%)
Jan 08, 2024 16.03 10 +0.03(+0.19%)
Jan 05, 2024 15.55 16.00 15.55 16.00 400 +0.50(+3.23%)
Jan 04, 2024 15.50 15.50 15.50 15.50 652 +0.04(+0.26%)
Jan 03, 2024 15.50 15.50 15.43 15.46 1,092 -1.54(-9.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.