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 28, 2023 19.89 19.89 19.89 19.89 325 +0.00(+0.00%)
Apr 27, 2023 19.89 19.89 19.89 19.89 140 -0.11(-0.55%)
Apr 25, 2023 20.00 0 +0.50(+2.56%)
Apr 21, 2023 19.50 0 +0.00(+0.00%)
Apr 18, 2023 19.50 0 +0.00(+0.00%)
Apr 17, 2023 19.50 19.50 19.50 19.50 315 -0.50(-2.50%)
Apr 14, 2023 20.00 20.10 20.00 20.00 1,200 +0.50(+2.56%)
Apr 06, 2023 19.50 0 -0.50(-2.50%)
Apr 05, 2023 20.15 20.15 20.00 20.00 441 -0.15(-0.74%)
Apr 03, 2023 20.15 0 +0.40(+2.03%)
Mar 30, 2023 19.75 57 -0.25(-1.25%)
Mar 29, 2023 20.50 20.50 20.00 20.00 367 +0.00(+0.00%)
Mar 27, 2023 20.00 3 +0.01(+0.06%)
Mar 24, 2023 20.10 20.15 19.99 19.99 600 -0.19(-0.95%)
Mar 23, 2023 20.20 20.20 20.18 20.18 2,700 +0.68(+3.49%)
Mar 17, 2023 19.50 20 +0.00(+0.00%)
Mar 16, 2023 20.00 20.00 18.72 19.50 5,601 -0.50(-2.50%)
Mar 15, 2023 20.25 20.50 20.00 20.00 1,967 -0.50(-2.44%)
Mar 14, 2023 21.24 21.25 19.50 20.50 5,978 -0.50(-2.38%)
Mar 13, 2023 21.00 21.00 21.00 21.00 103 -0.24(-1.13%)
Mar 10, 2023 21.24 21.24 21.24 21.24 200 +0.00(+0.00%)
Mar 09, 2023 21.12 21.24 21.00 21.24 445 +0.00(+0.00%)
Mar 08, 2023 21.24 21.24 21.24 21.24 495 +0.44(+2.12%)
Mar 06, 2023 20.80 0 -0.30(-1.42%)
Mar 03, 2023 21.85 21.85 21.00 21.10 4,848 -0.75(-3.43%)
Mar 01, 2023 21.85 1 -0.15(-0.68%)
Feb 28, 2023 22.00 22.00 22.00 22.00 600 +0.00(+0.00%)
Feb 22, 2023 22.00 0 +0.00(+0.00%)
Feb 21, 2023 22.00 22.00 22.00 22.00 400 +0.25(+1.15%)
Feb 16, 2023 21.75 1 +0.00(+0.00%)
Feb 14, 2023 21.75 0 +0.00(+0.00%)
Feb 13, 2023 21.75 21.75 21.75 21.75 250 +0.00(+0.00%)
Feb 08, 2023 21.75 0 +0.08(+0.37%)
Feb 07, 2023 21.67 21.67 21.67 21.67 168 +0.67(+3.19%)
Feb 02, 2023 21.00 0 +0.38(+1.84%)
Feb 01, 2023 20.62 20.62 20.62 20.62 145 -0.38(-1.81%)
Jan 31, 2023 21.00 21.00 21.00 21.00 754 +0.00(+0.00%)
Jan 30, 2023 22.00 22.00 20.25 21.00 3,773 -1.00(-4.55%)
Jan 27, 2023 22.10 22.10 22.00 22.00 551 -0.20(-0.90%)
Jan 24, 2023 22.20 0 +0.20(+0.91%)
Jan 19, 2023 22.00 0 +0.30(+1.38%)
Jan 12, 2023 21.70 71 +0.38(+1.78%)
Jan 09, 2023 21.32 5 +0.00(+0.00%)
Jan 06, 2023 21.50 21.50 21.25 21.32 727 +0.22(+1.04%)
Jan 05, 2023 20.60 21.10 20.60 21.10 748 +0.60(+2.93%)
Jan 04, 2023 20.50 20.50 20.50 20.50 150 +0.20(+0.99%)
Jan 03, 2023 20.30 20.30 20.30 20.30 252 +0.01(+0.05%)
Dec 30, 2022 20.23 20.29 20.10 20.29 1,648 +0.79(+4.05%)
Dec 29, 2022 19.54 19.54 19.05 19.50 6,311 +0.00(+0.00%)
Dec 28, 2022 20.28 20.28 19.50 19.50 2,115 -0.25(-1.27%)
Dec 27, 2022 20.32 20.32 19.75 19.75 11,297 -0.57(-2.81%)
Dec 23, 2022 21.34 21.34 20.32 20.32 5,550 -1.18(-5.49%)
Dec 22, 2022 21.50 21.80 21.50 21.50 1,621 +0.16(+0.75%)
Dec 20, 2022 21.34 0 -0.66(-3.00%)
Dec 15, 2022 22.00 0 -0.50(-2.22%)
Dec 14, 2022 22.50 22.50 22.50 22.50 351 +1.18(+5.53%)
Dec 12, 2022 21.32 10 -1.18(-5.24%)
Dec 09, 2022 22.50 22.50 22.50 22.50 355 +0.20(+0.90%)
Dec 06, 2022 22.30 1 -0.10(-0.45%)
Dec 05, 2022 22.40 22.40 22.40 22.40 150 -0.10(-0.44%)
Dec 01, 2022 22.50 66 -0.20(-0.88%)
Nov 28, 2022 22.70 0 +0.27(+1.20%)
Nov 25, 2022 22.70 22.70 22.43 22.43 225 -0.27(-1.19%)
Nov 23, 2022 22.70 22.70 22.70 22.70 530 +0.00(+0.00%)
Nov 22, 2022 22.70 22.70 22.70 22.70 330 +0.15(+0.67%)
Nov 21, 2022 22.46 22.55 22.46 22.55 400 +0.27(+1.21%)
Nov 16, 2022 22.28 0 -0.22(-0.98%)
Nov 15, 2022 22.50 22.50 22.50 22.50 536 -0.20(-0.88%)
Nov 07, 2022 22.70 10 +0.00(+0.00%)
Nov 04, 2022 22.70 22.70 22.70 22.70 803 +1.10(+5.09%)
Nov 03, 2022 21.60 21.60 21.60 21.60 114 -0.78(-3.49%)
Nov 02, 2022 22.38 22.38 22.38 22.38 525 +0.83(+3.85%)
Nov 01, 2022 21.55 21.55 21.55 21.55 501 +0.05(+0.23%)
Oct 31, 2022 21.50 21.50 21.50 21.50 102 +0.50(+2.38%)
Oct 28, 2022 21.25 21.25 21.00 21.00 749 -0.22(-1.04%)
Oct 27, 2022 21.22 21.22 21.22 21.22 327 -0.78(-3.55%)
Oct 26, 2022 22.00 22.00 22.00 22.00 100 -0.40(-1.79%)
Oct 24, 2022 22.40 0 +0.40(+1.82%)
Oct 19, 2022 22.00 0 +0.00(+0.00%)
Oct 18, 2022 22.00 22.00 22.00 22.00 300 +0.50(+2.33%)
Oct 17, 2022 21.50 21.50 21.50 21.50 300 +0.00(+0.00%)
Oct 14, 2022 21.50 21.50 21.50 21.50 424 +0.00(+0.00%)
Oct 13, 2022 21.50 21.50 21.50 21.50 277 +0.54(+2.58%)
Oct 12, 2022 20.96 20.96 20.96 20.96 100 +0.01(+0.05%)
Oct 10, 2022 20.95 2 +0.00(+0.00%)
Oct 07, 2022 20.95 20.95 20.95 20.95 210 -0.05(-0.24%)
Oct 06, 2022 21.02 21.25 21.00 21.00 1,450 -1.50(-6.67%)
Oct 05, 2022 22.50 22.50 22.50 22.50 4,350 -0.25(-1.10%)
Oct 04, 2022 22.49 22.75 22.49 22.75 509 +0.75(+3.41%)
Oct 03, 2022 22.00 22.00 22.00 22.00 301 +1.05(+5.01%)
Sep 30, 2022 21.50 21.50 20.95 20.95 1,342 -0.07(-0.33%)
Sep 29, 2022 21.25 21.25 21.02 21.02 400 -0.07(-0.33%)
Sep 28, 2022 22.99 22.99 21.09 21.09 2,157 -1.66(-7.30%)
Sep 27, 2022 22.70 22.75 22.70 22.75 496 +1.00(+4.60%)
Sep 26, 2022 21.75 21.75 21.75 21.75 309 -1.00(-4.40%)
Sep 23, 2022 22.75 22.75 22.75 22.75 510 +1.10(+5.08%)
Sep 22, 2022 21.65 21.65 21.65 21.65 187 -1.05(-4.63%)
Sep 21, 2022 22.70 22.70 22.70 22.70 140 -0.05(-0.22%)
Sep 19, 2022 22.75 0 +1.35(+6.31%)
Sep 15, 2022 21.40 0 +0.15(+0.71%)
Sep 12, 2022 21.25 0 +0.23(+1.09%)
Sep 09, 2022 21.25 21.25 21.02 21.02 5,208 -0.88(-4.02%)
Sep 06, 2022 21.90 4 -0.10(-0.45%)
Sep 01, 2022 22.00 10 -0.30(-1.35%)
Aug 30, 2022 22.30 0 +0.00(+0.00%)
Aug 29, 2022 22.30 22.30 22.30 22.30 1,092 +0.20(+0.90%)
Aug 25, 2022 22.10 0 +0.10(+0.45%)
Aug 22, 2022 22.00 3 +0.05(+0.23%)
Aug 19, 2022 21.95 21.95 21.95 21.95 102 +0.15(+0.69%)
Aug 18, 2022 21.80 21.80 21.80 21.80 1,500 +0.20(+0.93%)
Aug 17, 2022 21.11 21.60 21.10 21.60 4,633 +0.39(+1.84%)
Aug 16, 2022 21.60 21.60 21.21 21.21 2,437 -0.34(-1.58%)
Aug 15, 2022 21.55 21.55 21.55 21.55 350 -0.75(-3.36%)
Aug 11, 2022 22.30 0 +0.80(+3.72%)
Aug 10, 2022 22.00 22.00 21.50 21.50 285 -1.25(-5.49%)
Aug 08, 2022 22.75 0 -0.75(-3.19%)
Aug 05, 2022 23.50 23.50 23.50 23.50 250 +0.00(+0.00%)
Aug 03, 2022 23.50 60 +1.50(+6.82%)
Aug 02, 2022 22.18 22.50 22.00 22.00 1,830 -0.50(-2.22%)
Aug 01, 2022 22.50 22.50 22.28 22.50 2,700 +1.00(+4.65%)
Jul 29, 2022 21.70 21.90 21.50 21.50 935 -0.75(-3.37%)
Jul 27, 2022 22.25 0 +0.00(+0.00%)
Jul 22, 2022 22.25 0 +0.00(+0.00%)
Jul 21, 2022 22.25 22.25 22.25 22.25 600 +0.00(+0.00%)
Jul 20, 2022 22.25 22.25 22.25 22.25 701 +0.00(+0.00%)
Jul 19, 2022 22.00 22.25 22.00 22.25 1,172 +0.38(+1.71%)
Jul 15, 2022 21.88 0 -0.38(-1.69%)
Jul 13, 2022 22.25 7 +0.25(+1.14%)
Jul 12, 2022 22.35 22.35 22.00 22.00 3,915 -0.48(-2.14%)
Jul 11, 2022 22.48 22.48 22.01 22.48 2,925 -0.50(-2.18%)
Jul 08, 2022 22.25 22.98 22.25 22.98 1,300 +0.97(+4.41%)
Jul 06, 2022 22.01 10 -0.49(-2.18%)
Jul 05, 2022 22.23 22.50 22.23 22.50 701 +0.45(+2.04%)
Jun 30, 2022 22.05 0 -0.18(-0.81%)
Jun 29, 2022 22.23 22.23 22.23 22.23 125 +0.18(+0.82%)
Jun 28, 2022 23.23 23.23 22.05 22.05 3,638 -0.25(-1.12%)
Jun 27, 2022 22.50 22.50 22.30 22.30 2,066 -0.95(-4.09%)
Jun 23, 2022 23.25 0 +0.25(+1.09%)
Jun 21, 2022 23.00 73 +0.00(+0.00%)
Jun 15, 2022 23.00 0 +0.00(+0.00%)
Jun 14, 2022 23.00 23.00 23.00 23.00 500 +0.00(+0.00%)
Jun 13, 2022 23.00 23.00 23.00 23.00 2,507 -0.50(-2.13%)
Jun 10, 2022 23.50 23.50 23.50 23.50 1,150 -0.50(-2.08%)
Jun 09, 2022 24.00 24.00 24.00 24.00 150 +0.50(+2.13%)
Jun 07, 2022 23.50 0 +0.00(+0.00%)
Jun 06, 2022 23.55 23.55 23.50 23.50 306 -0.61(-2.53%)
Jun 02, 2022 24.11 0 +0.01(+0.04%)
Jun 01, 2022 23.25 24.10 23.25 24.10 499 +0.10(+0.42%)
May 31, 2022 24.00 24.00 24.00 24.00 1,000 -0.13(-0.54%)
May 27, 2022 24.13 24.13 24.13 24.13 136 +0.83(+3.56%)
May 25, 2022 23.30 0 -0.01(-0.04%)
May 24, 2022 23.60 23.60 23.30 23.31 6,376 -0.69(-2.88%)
May 20, 2022 24.00 1 -0.25(-1.03%)
May 17, 2022 24.25 30 +0.25(+1.04%)
May 13, 2022 24.00 0 +0.40(+1.69%)
May 12, 2022 23.72 23.72 23.52 23.60 1,902 -0.11(-0.46%)
May 10, 2022 23.71 0 +0.11(+0.47%)
May 09, 2022 24.50 24.50 23.60 23.60 11,714 -0.90(-3.67%)
May 06, 2022 24.50 24.50 24.50 24.50 201 +0.00(+0.00%)
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.