First Keystone Corporation (FKYS)
OTCMKTS
· Delayed Price · Currency is USD
14.86
-1.14 (-7.13%)
Apr 24, 2025, 12:27 PM EDT
First Keystone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 15.42 | 15.42 | 14.86 | 14.86 | - | -3.94% | 3,578 |
| Apr 23, 2025 | 16.00 | 16.00 | 15.47 | 15.47 | 15.47 | 0.32% | 1,151 |
| Apr 22, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -5.11% | 100 |
| Apr 21, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 750 |
| Apr 17, 2025 | 17.25 | 17.25 | 16.25 | 16.25 | 16.25 | -5.80% | 2,710 |
| Apr 16, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 10,744 |
| Apr 15, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| Apr 14, 2025 | 17.25 | 17.25 | 17.05 | 17.25 | 17.25 | 1.17% | 1,855 |
| Apr 11, 2025 | 17.40 | 17.40 | 17.05 | 17.05 | 17.05 | -2.01% | 2,100 |
| Apr 10, 2025 | 17.40 | 17.40 | 17.00 | 17.40 | 17.40 | 2.06% | 925 |
| Apr 9, 2025 | 17.02 | 17.05 | 17.00 | 17.05 | 17.05 | 0.28% | 5,039 |
| Apr 8, 2025 | 17.00 | 17.00 | 16.50 | 17.00 | 17.00 | 3.03% | 3,683 |
| Apr 7, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 136 |
| Apr 4, 2025 | 17.02 | 17.02 | 16.50 | 16.50 | 16.50 | -3.45% | 3,630 |
| Apr 3, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - | 100 |
| Apr 2, 2025 | 16.00 | 17.25 | 16.00 | 17.09 | 17.09 | 6.15% | 1,100 |
| Apr 1, 2025 | 15.57 | 16.49 | 15.57 | 16.10 | 16.10 | 7.40% | 1,791 |
| Mar 31, 2025 | 14.98 | 14.99 | 14.92 | 14.99 | 14.99 | 1.83% | 3,999 |
| Mar 28, 2025 | 14.74 | 14.74 | 14.72 | 14.72 | 14.72 | 4.47% | 716 |
| Mar 27, 2025 | 14.10 | 14.10 | 14.07 | 14.09 | 14.09 | 0.28% | 650 |
| Mar 26, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| Mar 25, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| Mar 24, 2025 | 14.70 | 14.70 | 14.00 | 14.05 | 14.05 | -6.33% | 2,509 |
| Mar 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.85% | 202 |
| Mar 20, 2025 | 15.60 | 15.60 | 14.86 | 15.60 | 15.60 | 10.41% | 448 |
| Mar 19, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - | - |
| Mar 18, 2025 | 13.98 | 14.14 | 13.98 | 14.13 | 14.13 | 1.36% | 905 |
| Mar 17, 2025 | 13.93 | 13.94 | 13.93 | 13.94 | 13.94 | 2.50% | 300 |
| Mar 14, 2025 | 13.59 | 13.60 | 13.59 | 13.60 | 13.60 | 0.22% | 400 |
| Mar 13, 2025 | 13.59 | 13.59 | 13.57 | 13.57 | 13.57 | -3.07% | 460 |
| Mar 12, 2025 | 14.52 | 14.52 | 14.00 | 14.00 | 13.72 | -2.44% | 680 |
| Mar 11, 2025 | 14.38 | 14.40 | 14.35 | 14.35 | 14.06 | -0.21% | 3,400 |
| Mar 10, 2025 | 14.38 | 14.40 | 14.38 | 14.38 | 14.09 | -0.83% | 1,658 |
| Mar 7, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.21 | 1.75% | 555 |
| Mar 6, 2025 | 14.25 | 14.25 | 14.24 | 14.25 | 13.96 | - | 12,477 |
| Mar 5, 2025 | 14.26 | 14.26 | 14.20 | 14.25 | 13.96 | -0.70% | 2,424 |
| Mar 4, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.06 | - | - |
| Mar 3, 2025 | 14.65 | 14.65 | 14.25 | 14.35 | 14.06 | 1.77% | 3,925 |
| Feb 28, 2025 | 14.11 | 14.11 | 14.10 | 14.10 | 13.82 | 0.14% | 405 |
| Feb 27, 2025 | 14.10 | 14.10 | 14.08 | 14.08 | 13.80 | -0.14% | 1,623 |
| Feb 26, 2025 | 14.10 | 14.10 | 14.08 | 14.10 | 13.82 | - | 2,411 |
| Feb 25, 2025 | 14.10 | 14.10 | 14.07 | 14.10 | 13.82 | - | 1,700 |
| Feb 24, 2025 | 14.12 | 14.12 | 14.07 | 14.10 | 13.82 | -4.21% | 3,000 |
| Feb 21, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.42 | - | - |
| Feb 20, 2025 | 14.11 | 14.72 | 14.11 | 14.72 | 14.42 | 0.14% | 382 |
| Feb 19, 2025 | 14.58 | 14.70 | 14.53 | 14.70 | 14.40 | 0.77% | 1,879 |
| Feb 18, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.29 | - | 19 |
| Feb 14, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.29 | - | - |
| Feb 13, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.29 | - | - |
| Feb 12, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.29 | -0.36% | 132 |