First Keystone Corporation (FKYS)
OTCMKTS · Delayed Price · Currency is USD
18.20
-1.05 (-5.45%)
Jul 16, 2025, 9:42 AM EDT
First Keystone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 18.50 | 18.50 | 18.20 | 18.20 | - | -5.45% | 1,100 |
| Jul 15, 2025 | 19.50 | 19.55 | 18.75 | 19.25 | 19.25 | -1.28% | 6,872 |
| Jul 14, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Jul 11, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.47% | 1,313 |
| Jul 10, 2025 | 19.50 | 19.50 | 19.03 | 19.03 | 19.03 | 0.16% | 281 |
| Jul 9, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.78% | 601 |
| Jul 8, 2025 | 19.24 | 19.24 | 19.05 | 19.15 | 19.15 | -0.47% | 13,000 |
| Jul 7, 2025 | 18.95 | 19.24 | 18.95 | 19.24 | 19.24 | 2.61% | 3,980 |
| Jul 3, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -2.55% | 100 |
| Jul 2, 2025 | 17.53 | 19.25 | 17.00 | 19.24 | 19.24 | 13.18% | 12,146 |
| Jul 1, 2025 | 15.55 | 17.00 | 15.50 | 17.00 | 17.00 | 10.75% | 18,051 |
| Jun 30, 2025 | 15.49 | 15.50 | 15.00 | 15.35 | 15.35 | 0.66% | 17,624 |
| Jun 27, 2025 | 15.48 | 15.48 | 15.25 | 15.25 | 15.25 | - | 310 |
| Jun 26, 2025 | 15.35 | 15.35 | 14.71 | 15.25 | 15.25 | -1.61% | 3,497 |
| Jun 25, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jun 24, 2025 | 15.39 | 15.50 | 15.39 | 15.50 | 15.50 | 3.33% | 1,900 |
| Jun 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 18, 2025 | 15.01 | 15.01 | 15.00 | 15.00 | 15.00 | -2.47% | 3,500 |
| Jun 17, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - | 100 |
| Jun 16, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - | - |
| Jun 13, 2025 | 15.34 | 15.38 | 15.34 | 15.38 | 15.38 | 1.44% | 9,729 |
| Jun 12, 2025 | 14.90 | 15.36 | 14.90 | 15.16 | 15.16 | -2.18% | 913 |
| Jun 11, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.22 | 1.97% | 700 |
| Jun 10, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.92 | - | 1 |
| Jun 9, 2025 | 15.21 | 15.21 | 15.20 | 15.20 | 14.92 | -0.13% | 501 |
| Jun 6, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 14.94 | -0.20% | 237 |
| Jun 5, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 14.97 | -1.61% | 200 |
| Jun 4, 2025 | 15.00 | 15.50 | 15.00 | 15.50 | 15.22 | 3.33% | 780 |
| Jun 3, 2025 | 15.26 | 15.30 | 15.00 | 15.00 | 14.73 | -1.64% | 816 |
| Jun 2, 2025 | 15.20 | 15.25 | 15.20 | 15.25 | 14.97 | 2.44% | 907 |
| May 30, 2025 | 15.25 | 15.25 | 14.89 | 14.89 | 14.62 | -0.75% | 677 |
| May 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.73 | - | 1,400 |
| May 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.73 | - | 500 |
| May 27, 2025 | 15.00 | 15.00 | 14.76 | 15.00 | 14.73 | 0.17% | 5,600 |
| May 23, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.70 | - | - |
| May 22, 2025 | 14.98 | 15.00 | 14.98 | 14.98 | 14.70 | 0.50% | 2,100 |
| May 21, 2025 | 15.07 | 15.07 | 14.90 | 14.90 | 14.63 | -3.56% | 1,900 |
| May 20, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.17 | - | - |
| May 19, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.17 | -1.09% | 165 |
| May 16, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.34 | - | 87 |
| May 15, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.34 | - | - |
| May 14, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.34 | - | - |
| May 13, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.34 | - | - |
| May 12, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.34 | 0.13% | 100 |
| May 9, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.32 | 4.49% | 302 |
| May 8, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.66 | - | 1 |
| May 7, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.66 | - | - |
| May 6, 2025 | 15.05 | 15.05 | 14.93 | 14.93 | 14.66 | -1.13% | 1,970 |
| May 5, 2025 | 15.52 | 15.60 | 15.10 | 15.10 | 14.83 | -2.71% | 1,105 |