First Keystone Corporation (FKYS)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:19PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 13.25 | 13.84 | 13.25 | 13.84 | 13.84 | 250 |
| 29 Apr 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 100 |
| 26 Apr 2024 | 13.00 | 13.25 | 13.00 | 13.25 | 13.25 | 600 |
| 25 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 24 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 300 |
| 23 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 22 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 300 |
| 19 Apr 2024 | 12.63 | 13.00 | 12.63 | 13.00 | 13.00 | 1,100 |
| 18 Apr 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 17 Apr 2024 | 12.75 | 12.75 | 12.50 | 12.75 | 12.75 | 1,500 |
| 16 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 100 |
| 15 Apr 2024 | 13.04 | 13.25 | 13.00 | 13.00 | 13.00 | 1,000 |
| 12 Apr 2024 | 14.00 | 14.00 | 13.03 | 13.03 | 13.03 | 1,800 |
| 11 Apr 2024 | 13.85 | 14.25 | 13.85 | 14.25 | 14.25 | 400 |
| 10 Apr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 09 Apr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 300 |
| 08 Apr 2024 | 13.87 | 13.87 | 13.85 | 13.85 | 13.85 | 1,300 |
| 05 Apr 2024 | 14.00 | 14.00 | 13.87 | 13.87 | 13.87 | 1,500 |
| 04 Apr 2024 | 14.25 | 14.25 | 13.93 | 13.95 | 13.95 | 1,700 |
| 03 Apr 2024 | 14.34 | 14.34 | 14.25 | 14.25 | 14.25 | 200 |
| 02 Apr 2024 | 14.25 | 14.25 | 13.53 | 13.53 | 13.53 | 200 |
| 01 Apr 2024 | 13.87 | 14.25 | 13.87 | 14.25 | 14.25 | 2,400 |
| 28 Mar 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 27 Mar 2024 | 13.20 | 13.20 | 13.11 | 13.11 | 13.11 | 500 |
| 26 Mar 2024 | 14.22 | 14.22 | 13.72 | 13.72 | 13.72 | 400 |
| 25 Mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 200 |
| 22 Mar 2024 | 13.65 | 13.75 | 13.65 | 13.75 | 13.75 | 500 |
| 21 Mar 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 700 |
| 20 Mar 2024 | 13.68 | 13.68 | 13.08 | 13.67 | 13.67 | 600 |
| 19 Mar 2024 | 15.00 | 15.00 | 13.00 | 13.48 | 13.48 | 20,600 |
| 18 Mar 2024 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 1,600 |
| 15 Mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 14 Mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 13 Mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 13 Mar 2024 | 0.28 Dividend | |||||
| 12 Mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.57 | 200 |
| 11 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.23 | - |
| 08 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.23 | - |
| 07 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.23 | - |
| 06 Mar 2024 | 14.40 | 14.50 | 14.40 | 14.50 | 14.23 | 1,800 |
| 05 Mar 2024 | 14.00 | 14.10 | 14.00 | 14.10 | 13.83 | 600 |
| 04 Mar 2024 | 14.25 | 14.25 | 13.59 | 14.25 | 13.98 | 3,100 |
| 01 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.72 | - |
| 29 Feb 2024 | 14.39 | 15.10 | 14.25 | 15.00 | 14.72 | 1,100 |
| 28 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.72 | 500 |
| 27 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.98 | - |
| 26 Feb 2024 | 15.35 | 15.45 | 14.25 | 14.25 | 13.98 | 1,000 |
| 23 Feb 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.19 | 300 |
| 22 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.21 | - |
| 21 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.21 | - |
| 20 Feb 2024 | 14.65 | 15.50 | 14.25 | 15.50 | 15.21 | 600 |
| 16 Feb 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.39 | 500 |
| 15 Feb 2024 | 15.00 | 15.95 | 15.00 | 15.95 | 15.65 | 200 |
| 14 Feb 2024 | 15.75 | 15.75 | 15.25 | 15.25 | 14.96 | 900 |
| 13 Feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.22 | - |
| 12 Feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.22 | 200 |
| 09 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.14 | - |
| 08 Feb 2024 | 15.70 | 16.45 | 15.50 | 16.45 | 16.14 | 1,100 |
| 07 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.40 | - |
| 06 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.40 | - |
| 05 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.40 | - |
| 02 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.40 | 400 |
| 01 Feb 2024 | 16.03 | 16.20 | 15.67 | 15.67 | 15.37 | 1,000 |
| 31 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.70 | 1,500 |
| 30 Jan 2024 | 16.00 | 16.00 | 15.64 | 15.64 | 15.35 | 1,100 |
| 29 Jan 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.35 | - |
| 26 Jan 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.35 | 100 |
| 25 Jan 2024 | 16.50 | 16.50 | 15.60 | 15.60 | 15.31 | 700 |
| 24 Jan 2024 | 16.21 | 16.53 | 15.60 | 16.50 | 16.19 | 2,100 |
| 23 Jan 2024 | 17.00 | 17.00 | 16.22 | 16.22 | 15.91 | 1,200 |
| 22 Jan 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.67 | - |
| 19 Jan 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.67 | - |
| 18 Jan 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.67 | - |
| 17 Jan 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.67 | - |
| 16 Jan 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.67 | - |
| 12 Jan 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.67 | - |
| 11 Jan 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.67 | 100 |
| 10 Jan 2024 | 16.20 | 17.00 | 16.20 | 17.00 | 16.68 | 700 |
| 09 Jan 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.73 | - |
| 08 Jan 2024 | 16.50 | 16.50 | 16.03 | 16.03 | 15.73 | 1,000 |
| 05 Jan 2024 | 15.55 | 16.00 | 15.55 | 16.00 | 15.70 | 400 |
| 04 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.21 | 700 |
| 03 Jan 2024 | 15.50 | 15.50 | 15.43 | 15.46 | 15.17 | 1,100 |
| 02 Jan 2024 | 15.40 | 17.00 | 15.30 | 17.00 | 16.68 | 2,800 |
| 29 Dec 2023 | 16.00 | 16.00 | 15.28 | 16.00 | 15.70 | 1,000 |
| 28 Dec 2023 | 15.23 | 15.25 | 15.23 | 15.25 | 14.96 | 500 |
| 27 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.68 | 300 |
| 26 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.72 | 5,200 |
| 22 Dec 2023 | 14.25 | 15.19 | 14.25 | 15.19 | 14.90 | 5,300 |
| 21 Dec 2023 | 14.01 | 14.05 | 13.97 | 14.05 | 13.79 | 2,000 |
| 20 Dec 2023 | 14.10 | 15.19 | 14.08 | 15.19 | 14.90 | 3,400 |
| 19 Dec 2023 | 14.20 | 14.20 | 14.01 | 14.20 | 13.93 | 500 |
| 18 Dec 2023 | 14.62 | 14.62 | 14.35 | 14.35 | 14.08 | 1,300 |
| 15 Dec 2023 | 15.10 | 15.10 | 14.62 | 14.62 | 14.34 | 1,600 |
| 14 Dec 2023 | 14.87 | 14.87 | 14.87 | 14.87 | 14.59 | - |
| 13 Dec 2023 | 15.19 | 15.19 | 14.87 | 14.87 | 14.59 | 2,400 |
| 13 Dec 2023 | 0.28 Dividend | |||||
| 12 Dec 2023 | 15.15 | 15.25 | 15.15 | 15.25 | 14.69 | 400 |
| 11 Dec 2023 | 15.14 | 15.15 | 15.14 | 15.15 | 14.59 | 1,800 |
| 08 Dec 2023 | 15.00 | 15.10 | 15.00 | 15.10 | 14.54 | 1,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.