First Keystone Corporation (FKYS)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:03PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 13.11 | 13.13 | 12.63 | 12.63 | 12.63 | 700 |
| May 21, 2024 | 13.20 | 13.30 | 13.20 | 13.20 | 13.20 | 400 |
| May 20, 2024 | 13.20 | 13.36 | 13.20 | 13.36 | 13.36 | 3,900 |
| May 17, 2024 | 13.75 | 13.83 | 13.75 | 13.83 | 13.83 | 200 |
| May 16, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| May 15, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| May 14, 2024 | 13.20 | 13.25 | 13.20 | 13.23 | 13.23 | 2,900 |
| May 13, 2024 | 13.84 | 13.84 | 13.20 | 13.83 | 13.83 | 2,900 |
| May 10, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 100 |
| May 09, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 200 |
| May 08, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| May 07, 2024 | 12.62 | 13.16 | 12.55 | 13.16 | 13.16 | 2,300 |
| May 06, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| May 03, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| May 02, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 200 |
| May 01, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 400 |
| Apr 30, 2024 | 13.25 | 13.84 | 13.25 | 13.84 | 13.84 | 300 |
| Apr 29, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 100 |
| Apr 26, 2024 | 13.00 | 13.25 | 13.00 | 13.25 | 13.25 | 600 |
| Apr 25, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Apr 24, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 300 |
| Apr 23, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Apr 22, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 300 |
| Apr 19, 2024 | 12.63 | 13.00 | 12.63 | 13.00 | 13.00 | 1,100 |
| Apr 18, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Apr 17, 2024 | 12.75 | 12.75 | 12.50 | 12.75 | 12.75 | 1,500 |
| Apr 16, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 100 |
| Apr 15, 2024 | 13.04 | 13.25 | 13.00 | 13.00 | 13.00 | 1,000 |
| Apr 12, 2024 | 14.00 | 14.00 | 13.03 | 13.03 | 13.03 | 1,800 |
| Apr 11, 2024 | 13.85 | 14.25 | 13.85 | 14.25 | 14.25 | 400 |
| Apr 10, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| Apr 09, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 300 |
| Apr 08, 2024 | 13.87 | 13.87 | 13.85 | 13.85 | 13.85 | 1,300 |
| Apr 05, 2024 | 14.00 | 14.00 | 13.87 | 13.87 | 13.87 | 1,500 |
| Apr 04, 2024 | 14.25 | 14.25 | 13.93 | 13.95 | 13.95 | 1,700 |
| Apr 03, 2024 | 14.34 | 14.34 | 14.25 | 14.25 | 14.25 | 200 |
| Apr 02, 2024 | 14.25 | 14.25 | 13.53 | 13.53 | 13.53 | 200 |
| Apr 01, 2024 | 13.87 | 14.25 | 13.87 | 14.25 | 14.25 | 2,400 |
| Mar 28, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Mar 27, 2024 | 13.20 | 13.20 | 13.11 | 13.11 | 13.11 | 500 |
| Mar 26, 2024 | 14.22 | 14.22 | 13.72 | 13.72 | 13.72 | 400 |
| Mar 25, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 200 |
| Mar 22, 2024 | 13.65 | 13.75 | 13.65 | 13.75 | 13.75 | 500 |
| Mar 21, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 700 |
| Mar 20, 2024 | 13.68 | 13.68 | 13.08 | 13.67 | 13.67 | 600 |
| Mar 19, 2024 | 15.00 | 15.00 | 13.00 | 13.48 | 13.48 | 20,600 |
| Mar 18, 2024 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 1,600 |
| Mar 15, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Mar 14, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Mar 13, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Mar 13, 2024 | 0.28 Dividend | |||||
| Mar 12, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.57 | 200 |
| Mar 11, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.23 | - |
| Mar 08, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.23 | - |
| Mar 07, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.23 | - |
| Mar 06, 2024 | 14.40 | 14.50 | 14.40 | 14.50 | 14.23 | 1,800 |
| Mar 05, 2024 | 14.00 | 14.10 | 14.00 | 14.10 | 13.83 | 600 |
| Mar 04, 2024 | 14.25 | 14.25 | 13.59 | 14.25 | 13.98 | 3,100 |
| Mar 01, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.72 | - |
| Feb 29, 2024 | 14.39 | 15.10 | 14.25 | 15.00 | 14.72 | 1,100 |
| Feb 28, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.72 | 500 |
| Feb 27, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.98 | - |
| Feb 26, 2024 | 15.35 | 15.45 | 14.25 | 14.25 | 13.98 | 1,000 |
| Feb 23, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.19 | 300 |
| Feb 22, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.21 | - |
| Feb 21, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.21 | - |
| Feb 20, 2024 | 14.65 | 15.50 | 14.25 | 15.50 | 15.21 | 600 |
| Feb 16, 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.39 | 500 |
| Feb 15, 2024 | 15.00 | 15.95 | 15.00 | 15.95 | 15.65 | 200 |
| Feb 14, 2024 | 15.75 | 15.75 | 15.25 | 15.25 | 14.96 | 900 |
| Feb 13, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.22 | - |
| Feb 12, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.22 | 200 |
| Feb 09, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.14 | - |
| Feb 08, 2024 | 15.70 | 16.45 | 15.50 | 16.45 | 16.14 | 1,100 |
| Feb 07, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.40 | - |
| Feb 06, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.40 | - |
| Feb 05, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.40 | - |
| Feb 02, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.40 | 400 |
| Feb 01, 2024 | 16.03 | 16.20 | 15.67 | 15.67 | 15.37 | 1,000 |
| Jan 31, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.70 | 1,500 |
| Jan 30, 2024 | 16.00 | 16.00 | 15.64 | 15.64 | 15.35 | 1,100 |
| Jan 29, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.35 | - |
| Jan 26, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.35 | 100 |
| Jan 25, 2024 | 16.50 | 16.50 | 15.60 | 15.60 | 15.31 | 700 |
| Jan 24, 2024 | 16.21 | 16.53 | 15.60 | 16.50 | 16.19 | 2,100 |
| Jan 23, 2024 | 17.00 | 17.00 | 16.22 | 16.22 | 15.91 | 1,200 |
| Jan 22, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.67 | - |
| Jan 19, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.67 | - |
| Jan 18, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.67 | - |
| Jan 17, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.67 | - |
| Jan 16, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.67 | - |
| Jan 12, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.67 | - |
| Jan 11, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.67 | 100 |
| Jan 10, 2024 | 16.20 | 17.00 | 16.20 | 17.00 | 16.68 | 700 |
| Jan 09, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.73 | - |
| Jan 08, 2024 | 16.50 | 16.50 | 16.03 | 16.03 | 15.73 | 1,000 |
| Jan 05, 2024 | 15.55 | 16.00 | 15.55 | 16.00 | 15.70 | 400 |
| Jan 04, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.21 | 700 |
| Jan 03, 2024 | 15.50 | 15.50 | 15.43 | 15.46 | 15.17 | 1,100 |
| Jan 02, 2024 | 15.40 | 17.00 | 15.30 | 17.00 | 16.68 | 2,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.