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

First Keystone Corp (OP: FKYS )

12.63 -0.57 (-4.32%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 22, 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 (%)
Apr 30, 2019 22.25 22.25 21.70 21.70 767 -0.55(-2.49%)
Apr 29, 2019 22.25 22.25 22.25 22.25 133 +0.00(+0.02%)
Apr 26, 2019 22.25 22.25 21.65 22.25 5,500 +0.00(+0.00%)
Apr 25, 2019 21.75 22.25 21.75 22.25 10,683 +0.50(+2.30%)
Apr 24, 2019 21.75 22.60 21.55 21.75 18,640 +0.00(+0.00%)
Apr 23, 2019 21.75 21.75 21.60 21.75 935 +0.00(+0.00%)
Apr 22, 2019 22.00 22.20 21.45 21.75 4,400 -0.25(-1.14%)
Apr 18, 2019 21.95 22.00 21.45 22.00 3,000 +0.05(+0.23%)
Apr 17, 2019 21.30 21.95 21.30 21.95 576 +0.60(+2.81%)
Apr 16, 2019 21.35 21.35 21.35 91 +0.00(+0.00%)
Apr 12, 2019 21.35 21.35 21.35 0 +0.10(+0.47%)
Apr 11, 2019 21.76 21.76 21.25 21.25 1,403 -0.56(-2.57%)
Apr 10, 2019 21.91 22.25 21.81 21.81 1,275 -0.19(-0.86%)
Apr 09, 2019 22.00 22.00 22.00 22.00 1,750 -0.01(-0.05%)
Apr 08, 2019 22.50 22.50 22.01 22.01 1,140 -0.49(-2.18%)
Apr 05, 2019 22.50 22.50 22.01 22.50 500 -1.00(-4.26%)
Apr 04, 2019 22.00 23.50 21.77 23.50 963 +1.50(+6.82%)
Apr 03, 2019 22.22 22.22 22.00 22.00 826 +0.00(+0.00%)
Apr 02, 2019 22.00 22.00 22.00 22.00 100 -1.43(-6.10%)
Apr 01, 2019 21.00 23.50 21.00 23.43 10,372 +0.53(+2.31%)
Mar 29, 2019 22.75 22.90 22.00 22.90 3,500 +0.15(+0.66%)
Mar 28, 2019 22.75 22.75 22.75 136 +0.00(+0.00%)
Mar 27, 2019 22.50 22.75 22.50 22.75 751 +0.35(+1.58%)
Mar 26, 2019 22.74 22.74 22.40 22.40 200 -0.34(-1.51%)
Mar 25, 2019 22.74 22.74 22.74 22.74 165 -0.36(-1.56%)
Mar 22, 2019 23.00 23.10 22.25 23.10 600 +0.09(+0.39%)
Mar 21, 2019 23.01 23.01 23.01 23.01 376 +0.51(+2.27%)
Mar 20, 2019 22.50 22.50 22.50 22.50 800 -0.25(-1.10%)
Mar 19, 2019 22.75 22.75 22.75 22.75 200 +0.25(+1.11%)
Mar 18, 2019 22.75 22.75 22.50 22.50 520 +0.00(+0.00%)
Mar 15, 2019 22.75 23.00 22.50 22.50 600 -0.50(-2.17%)
Mar 14, 2019 23.00 23.00 23.00 23.00 500 +0.45(+2.00%)
Mar 13, 2019 22.55 22.55 22.50 22.55 1,522 -0.25(-1.10%)
Mar 12, 2019 22.80 22.80 22.80 22.80 100 +0.30(+1.33%)
Mar 11, 2019 22.40 22.50 22.40 22.50 1,300 -0.25(-1.10%)
Mar 08, 2019 22.75 22.75 22.75 22.75 300 +0.00(+0.00%)
Mar 07, 2019 22.75 22.75 22.75 22.75 682 +0.75(+3.41%)
Mar 06, 2019 22.00 22.00 22.00 22.00 301 +1.00(+4.76%)
Mar 05, 2019 22.75 22.75 21.00 21.00 1,435 -1.18(-5.30%)
Mar 01, 2019 22.18 22.18 22.18 0 -0.07(-0.34%)
Feb 28, 2019 22.25 22.25 22.25 22.25 200 +0.00(+0.00%)
Feb 27, 2019 22.00 22.25 21.96 22.25 2,234 +0.15(+0.68%)
Feb 26, 2019 22.00 22.50 21.95 22.10 542 -0.90(-3.91%)
Feb 25, 2019 23.00 23.00 23.00 23.00 1,268 +0.00(+0.00%)
Feb 22, 2019 23.25 23.25 23.00 23.00 600 -0.25(-1.08%)
Feb 21, 2019 23.25 23.25 23.25 23.25 224 +0.25(+1.09%)
Feb 20, 2019 23.00 23.00 23.00 23.00 1,001 +0.25(+1.10%)
Feb 19, 2019 22.00 22.75 22.00 22.75 3,152 -0.25(-1.09%)
Feb 15, 2019 23.00 23.00 23.00 23.00 400 +0.25(+1.10%)
Feb 14, 2019 22.00 22.75 22.00 22.75 1,864 +0.75(+3.41%)
Feb 13, 2019 22.25 22.25 22.00 22.00 700 -0.25(-1.12%)
Feb 12, 2019 22.25 22.25 22.25 22.25 205 +0.00(+0.00%)
Feb 11, 2019 22.25 22.25 22.25 22.25 100 -0.25(-1.11%)
Feb 08, 2019 22.50 22.50 22.50 22.50 900 +0.00(+0.00%)
Feb 07, 2019 22.50 22.50 22.50 22.50 100 +0.10(+0.45%)
Feb 06, 2019 22.40 22.40 22.40 22.40 1,000 +0.00(+0.00%)
Feb 05, 2019 22.40 22.40 22.40 22.40 400 +0.40(+1.82%)
Feb 04, 2019 22.00 22.00 22.00 22.00 400 +0.00(+0.00%)
Feb 01, 2019 22.00 22.00 22.00 22.00 100 -1.00(-4.35%)
Jan 31, 2019 22.75 23.00 22.50 23.00 1,277 +0.25(+1.10%)
Jan 30, 2019 22.75 22.75 22.75 22.75 175 +0.25(+1.11%)
Jan 28, 2019 22.50 22.50 22.50 0 -0.25(-1.10%)
Jan 25, 2019 22.75 22.75 22.75 22.75 100 +0.25(+1.11%)
Jan 24, 2019 22.50 22.50 22.50 22.50 129 -0.25(-1.10%)
Jan 23, 2019 22.50 22.75 22.50 22.75 241 -0.25(-1.09%)
Jan 22, 2019 22.50 23.00 22.50 23.00 400 +0.50(+2.22%)
Jan 18, 2019 22.75 22.75 22.50 22.50 2,500 -0.25(-1.10%)
Jan 17, 2019 23.00 23.00 22.75 22.75 601 +0.25(+1.11%)
Jan 16, 2019 23.00 23.00 22.50 22.50 723 -0.50(-2.17%)
Jan 15, 2019 23.25 23.25 23.00 23.00 860 -1.95(-7.82%)
Jan 14, 2019 24.95 24.95 24.95 108 +0.00(+0.00%)
Jan 10, 2019 24.95 24.95 24.95 0 +2.95(+13.41%)
Jan 09, 2019 21.50 22.00 21.50 22.00 500 +0.00(+0.00%)
Jan 08, 2019 21.50 22.00 21.50 22.00 353 +0.00(+0.00%)
Jan 07, 2019 22.00 22.00 22.00 6 +0.00(+0.00%)
Jan 04, 2019 22.00 22.00 22.00 22.00 100 -0.95(-4.14%)
Jan 02, 2019 22.95 22.95 22.95 0 +2.00(+9.55%)
Dec 31, 2018 20.95 20.95 20.95 20.95 300 +0.20(+0.96%)
Dec 28, 2018 20.50 20.75 20.50 20.75 300 +0.17(+0.83%)
Dec 27, 2018 20.35 20.99 20.16 20.58 2,209 +0.27(+1.33%)
Dec 26, 2018 21.00 21.00 20.01 20.31 1,235 -0.69(-3.29%)
Dec 24, 2018 21.75 21.75 20.05 21.00 1,100 -0.75(-3.45%)
Dec 21, 2018 21.75 21.75 21.75 21.75 100 +0.25(+1.16%)
Dec 20, 2018 22.50 22.50 21.50 21.50 1,212 -0.25(-1.15%)
Dec 19, 2018 22.10 22.10 21.00 21.75 1,100 -0.35(-1.58%)
Dec 18, 2018 22.50 22.50 22.10 22.10 275 -0.02(-0.09%)
Dec 17, 2018 23.00 23.00 22.11 22.12 727 -1.28(-5.47%)
Dec 13, 2018 23.40 23.40 23.40 0 -0.10(-0.43%)
Dec 12, 2018 23.75 23.75 23.50 23.50 407 +0.10(+0.43%)
Dec 11, 2018 22.95 23.40 22.90 23.40 1,900 +0.40(+1.74%)
Dec 10, 2018 23.00 23.00 23.00 23.00 500 -0.40(-1.71%)
Dec 07, 2018 23.40 23.40 23.40 23.40 200 -0.60(-2.50%)
Dec 06, 2018 24.25 24.25 22.95 24.00 1,276 -0.25(-1.03%)
Dec 04, 2018 24.25 24.25 24.25 24.25 200 +0.25(+1.04%)
Dec 03, 2018 23.07 24.00 23.05 24.00 800 +0.75(+3.23%)
Nov 30, 2018 23.60 23.60 23.00 23.25 1,000 -0.75(-3.12%)
Nov 27, 2018 24.00 24.00 24.00 0 -0.50(-2.04%)
Nov 26, 2018 24.50 24.50 24.25 24.50 575 +0.00(+0.00%)
Nov 23, 2018 24.50 24.50 24.50 15 +0.00(+0.00%)
Nov 21, 2018 24.50 24.50 24.50 0 +0.75(+3.16%)
Nov 20, 2018 24.00 24.00 23.75 23.75 1,003 -1.00(-4.04%)
Nov 16, 2018 24.75 24.75 24.75 0 -0.15(-0.60%)
Nov 14, 2018 24.90 24.90 24.90 0 +1.40(+5.96%)
Nov 13, 2018 23.80 23.80 23.50 23.50 300 -0.25(-1.05%)
Nov 12, 2018 23.75 23.75 23.75 60 +0.00(+0.00%)
Nov 09, 2018 24.50 24.50 23.15 23.75 2,000 -0.75(-3.06%)
Nov 08, 2018 24.50 24.50 24.50 59 +0.00(+0.00%)
Nov 07, 2018 24.50 24.50 24.50 24.50 608 +0.45(+1.87%)
Nov 06, 2018 24.90 24.90 24.05 24.05 2,146 -0.24(-0.99%)
Nov 05, 2018 24.29 24.29 24.29 24.29 166 -0.61(-2.45%)
Nov 01, 2018 24.90 24.90 24.90 0 +0.15(+0.61%)
Oct 31, 2018 24.75 24.75 24.75 24.75 540 +0.25(+1.02%)
Oct 30, 2018 24.50 24.50 24.50 24.50 600 +0.00(+0.00%)
Oct 29, 2018 24.95 24.95 24.50 24.50 2,180 -0.29(-1.17%)
Oct 26, 2018 24.79 24.79 24.79 24.79 200 -0.10(-0.40%)
Oct 25, 2018 24.89 24.89 24.89 24.89 134 +0.10(+0.40%)
Oct 24, 2018 24.79 24.79 24.79 24.79 200 +0.09(+0.36%)
Oct 23, 2018 25.69 25.69 24.05 24.70 4,613 -0.99(-3.85%)
Oct 22, 2018 25.75 25.75 25.69 25.69 2,741 +0.00(+0.00%)
Oct 19, 2018 25.69 25.70 25.69 25.69 500 +0.00(+0.00%)
Oct 18, 2018 25.69 25.69 25.69 25.69 217 +0.04(+0.16%)
Oct 17, 2018 25.65 25.65 25.65 25.65 150 +0.15(+0.59%)
Oct 15, 2018 25.50 25.50 25.50 0 -0.20(-0.78%)
Oct 12, 2018 25.35 25.70 25.15 25.70 4,900 -0.30(-1.15%)
Oct 11, 2018 26.00 26.00 26.00 26.00 100 -0.50(-1.89%)
Oct 09, 2018 26.50 26.50 26.50 0 +0.19(+0.72%)
Oct 05, 2018 26.31 26.31 26.31 0 +0.00(+0.00%)
Oct 02, 2018 26.31 26.31 26.31 0 +0.86(+3.38%)
Oct 01, 2018 25.45 25.45 25.45 25.45 201 +0.15(+0.59%)
Sep 28, 2018 25.25 25.40 25.20 25.30 1,100 -0.10(-0.39%)
Sep 27, 2018 25.25 25.50 25.20 25.40 1,633 -0.50(-1.93%)
Sep 26, 2018 25.90 25.90 25.90 25.90 737 +0.00(+0.00%)
Sep 25, 2018 25.90 25.90 25.90 51 +0.00(+0.00%)
Sep 24, 2018 25.90 25.90 25.90 25.90 125 +0.00(+0.00%)
Sep 21, 2018 25.25 25.90 25.25 25.90 500 -0.35(-1.33%)
Sep 20, 2018 26.25 26.25 26.25 26.25 140 -0.25(-0.94%)
Sep 19, 2018 26.50 26.50 26.50 26.50 160 +1.39(+5.54%)
Sep 18, 2018 25.73 25.73 25.11 25.11 1,535 -1.38(-5.21%)
Sep 17, 2018 26.49 26.49 26.49 26.49 169 +0.74(+2.87%)
Sep 14, 2018 26.00 26.00 25.75 25.75 600 -0.25(-0.96%)
Sep 12, 2018 26.00 26.00 26.00 0 -0.50(-1.89%)
Sep 11, 2018 26.50 26.60 26.50 26.50 813 +0.25(+0.95%)
Sep 06, 2018 26.25 26.25 26.25 0 +0.50(+1.94%)
Sep 05, 2018 25.90 25.90 25.75 25.75 500 +0.00(+0.00%)
Sep 04, 2018 26.50 26.50 25.75 25.75 308 +0.45(+1.78%)
Aug 31, 2018 25.30 25.30 25.30 0 -0.50(-1.94%)
Aug 30, 2018 26.10 26.10 25.80 25.80 1,142 -0.25(-0.96%)
Aug 29, 2018 26.60 26.60 26.05 26.05 2,663 -0.45(-1.70%)
Aug 27, 2018 26.50 26.50 26.50 0 +0.00(+0.00%)
Aug 24, 2018 26.25 26.50 26.25 26.50 1,100 +0.25(+0.95%)
Aug 23, 2018 26.25 26.25 26.25 26.25 288 +0.00(+0.00%)
Aug 22, 2018 26.25 26.25 26.25 26.25 650 +0.00(+0.00%)
Aug 21, 2018 26.25 26.30 26.25 26.25 1,278 +0.00(+0.00%)
Aug 16, 2018 26.25 26.25 26.25 0 -0.17(-0.64%)
Aug 15, 2018 26.42 26.42 26.42 26.42 600 +0.12(+0.46%)
Aug 14, 2018 26.30 26.30 26.30 26.30 160 +0.00(+0.00%)
Aug 13, 2018 26.42 26.42 26.30 26.30 2,276 -0.12(-0.45%)
Aug 10, 2018 26.42 26.42 26.42 26.42 100 +0.00(+0.00%)
Aug 09, 2018 26.50 26.50 26.42 26.42 655 -0.08(-0.30%)
Aug 08, 2018 26.60 26.60 26.50 26.50 419 -0.49(-1.82%)
Aug 07, 2018 26.99 26.99 26.99 26.99 100 +0.49(+1.85%)
Aug 02, 2018 26.50 26.50 26.50 0 +0.00(+0.00%)
Aug 01, 2018 26.70 26.70 26.50 26.50 922 +0.20(+0.76%)
Jul 30, 2018 26.30 26.30 26.30 0 +0.00(+0.00%)
Jul 26, 2018 0 +0.00(+0.00%)
Jul 24, 2018 27.00 27.00 27.00 0 +0.00(+0.00%)
Jul 20, 2018 27.00 27.00 27.00 1 +0.00(+0.00%)
Jul 16, 2018 27.00 27.00 27.00 0 +0.50(+1.89%)
Jul 12, 2018 26.50 26.50 26.50 0 -0.50(-1.85%)
Jul 06, 2018 27.00 27.00 27.00 0 +0.00(+0.00%)
Jul 05, 2018 26.75 27.00 26.75 27.00 649 +0.00(+0.00%)
Jul 03, 2018 27.00 27.00 27.00 0 +0.50(+1.89%)
Jun 22, 2018 26.50 26.50 26.50 51 +0.25(+0.95%)
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.