First Keystone Corp (OP: FKYS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| May 05, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 200 | +0.25(+1.03%) |
| Apr 29, 2022 | 24.25 | 0 | +0.00(+0.00%) | |||
| Apr 28, 2022 | 24.35 | 24.35 | 24.25 | 24.25 | 512 | -0.25(-1.02%) |
| Apr 26, 2022 | 24.50 | 0 | +0.00(+0.00%) | |||
| Apr 25, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 256 | -0.50(-2.00%) |
| Apr 22, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 450 | -0.47(-1.85%) |
| Apr 21, 2022 | 25.50 | 25.50 | 25.47 | 25.47 | 832 | -0.28(-1.09%) |
| Apr 20, 2022 | 25.00 | 25.75 | 24.26 | 25.75 | 1,872 | +0.25(+0.98%) |
| Apr 19, 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 151 | -0.44(-1.70%) |
| Apr 14, 2022 | 25.94 | 3 | +0.94(+3.76%) | |||
| Apr 13, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 609 | +0.75(+3.09%) |
| Apr 12, 2022 | 24.50 | 24.50 | 24.25 | 24.25 | 450 | -0.75(-3.00%) |
| Apr 11, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | +0.00(+0.00%) |
| Apr 08, 2022 | 25.00 | 25.95 | 25.00 | 25.00 | 1,803 | +0.00(+0.00%) |
| Apr 06, 2022 | 25.00 | 0 | +0.00(+0.00%) | |||
| Apr 04, 2022 | 25.00 | 3 | +0.75(+3.09%) | |||
| Apr 01, 2022 | 24.45 | 24.50 | 24.25 | 24.25 | 4,782 | -0.75(-3.00%) |
| Mar 31, 2022 | 25.25 | 25.25 | 25.00 | 25.00 | 3,795 | -0.50(-1.96%) |
| Mar 30, 2022 | 24.45 | 25.50 | 24.45 | 25.50 | 245 | +0.00(+0.00%) |
| Mar 29, 2022 | 24.38 | 25.50 | 24.38 | 25.50 | 1,095 | +0.55(+2.20%) |
| Mar 24, 2022 | 24.95 | 0 | +0.59(+2.42%) | |||
| Mar 23, 2022 | 24.50 | 24.50 | 24.36 | 24.36 | 801 | +0.00(+0.00%) |
| Mar 22, 2022 | 24.36 | 24.36 | 24.36 | 24.36 | 635 | -0.14(-0.57%) |
| Mar 21, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 1,401 | -0.01(-0.04%) |
| Mar 18, 2022 | 24.52 | 24.95 | 24.51 | 24.51 | 1,903 | -0.44(-1.76%) |
| Mar 17, 2022 | 24.52 | 24.95 | 24.52 | 24.95 | 2,404 | -0.05(-0.20%) |
| Mar 16, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 105 | +0.45(+1.83%) |
| Mar 15, 2022 | 24.75 | 24.75 | 24.55 | 24.55 | 445 | -0.20(-0.81%) |
| Mar 10, 2022 | 24.75 | 30 | -0.75(-2.94%) | |||
| Mar 09, 2022 | 26.00 | 26.00 | 25.50 | 25.50 | 1,884 | +0.00(+0.00%) |
| Mar 08, 2022 | 25.50 | 25.50 | 25.25 | 25.50 | 1,700 | +0.50(+2.00%) |
| Mar 03, 2022 | 25.00 | 0 | -0.45(-1.77%) | |||
| Mar 02, 2022 | 24.20 | 25.45 | 24.20 | 25.45 | 350 | +0.20(+0.79%) |
| Mar 01, 2022 | 25.00 | 25.25 | 24.15 | 25.25 | 591 | -0.15(-0.59%) |
| Feb 24, 2022 | 25.40 | 15 | +0.50(+2.01%) | |||
| Feb 23, 2022 | 25.25 | 25.50 | 24.90 | 24.90 | 1,697 | -0.10(-0.40%) |
| Feb 22, 2022 | 24.19 | 25.25 | 24.19 | 25.00 | 610 | -0.46(-1.81%) |
| Feb 18, 2022 | 25.46 | 0 | +0.46(+1.84%) | |||
| Feb 17, 2022 | 24.15 | 25.00 | 24.15 | 25.00 | 500 | +0.00(+0.00%) |
| Feb 16, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 610 | +0.50(+2.04%) |
| Feb 15, 2022 | 24.80 | 25.00 | 24.50 | 24.50 | 950 | -0.25(-1.01%) |
| Feb 14, 2022 | 24.77 | 24.77 | 24.75 | 24.75 | 400 | -0.04(-0.16%) |
| Feb 11, 2022 | 24.50 | 24.79 | 24.50 | 24.79 | 750 | +0.79(+3.29%) |
| Feb 10, 2022 | 24.12 | 24.12 | 24.00 | 24.00 | 5,015 | -0.50(-2.04%) |
| Feb 09, 2022 | 24.10 | 24.50 | 24.10 | 24.50 | 1,562 | +0.38(+1.58%) |
| Feb 04, 2022 | 24.12 | 0 | -0.63(-2.55%) | |||
| Feb 03, 2022 | 24.20 | 24.75 | 24.75 | 727 | +0.65(+2.70%) | |
| Feb 01, 2022 | 24.10 | 0 | -0.18(-0.74%) | |||
| Jan 31, 2022 | 24.28 | 24.28 | 24.28 | 24.28 | 100 | -0.47(-1.90%) |
| Jan 28, 2022 | 24.25 | 24.75 | 24.20 | 24.75 | 2,741 | +0.50(+2.06%) |
| Jan 27, 2022 | 24.23 | 24.25 | 24.15 | 24.25 | 1,374 | +0.05(+0.21%) |
| Jan 26, 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 155 | -0.05(-0.21%) |
| Jan 25, 2022 | 24.25 | 24.25 | 24.10 | 24.25 | 300 | +0.13(+0.54%) |
| Jan 24, 2022 | 24.50 | 24.50 | 24.10 | 24.12 | 13,275 | -0.38(-1.55%) |
| Jan 21, 2022 | 24.73 | 24.75 | 24.50 | 24.50 | 2,625 | -0.25(-1.01%) |
| Jan 19, 2022 | 24.75 | 0 | -0.25(-1.00%) | |||
| Jan 14, 2022 | 25.00 | 39 | -0.01(-0.04%) | |||
| Jan 13, 2022 | 26.00 | 26.00 | 25.01 | 25.01 | 835 | -0.49(-1.94%) |
| Jan 12, 2022 | 26.00 | 26.00 | 25.50 | 25.50 | 225 | -0.50(-1.90%) |
| Jan 11, 2022 | 25.75 | 26.00 | 25.75 | 26.00 | 831 | +0.25(+0.97%) |
| Jan 10, 2022 | 25.50 | 25.75 | 25.50 | 25.75 | 910 | +0.74(+2.96%) |
| Jan 06, 2022 | 25.01 | 25.01 | 25.01 | 0 | +0.00(+0.00%) | |
| Jan 04, 2022 | 25.01 | 25.01 | 25.01 | 0 | +0.91(+3.78%) | |
| Jan 03, 2022 | 24.10 | 24.10 | 24.10 | 24.10 | 133 | +0.02(+0.08%) |
| Dec 31, 2021 | 24.75 | 25.00 | 24.05 | 24.08 | 1,872 | -0.42(-1.71%) |
| Dec 30, 2021 | 24.75 | 24.75 | 24.05 | 24.50 | 699 | -0.50(-2.00%) |
| Dec 29, 2021 | 23.50 | 25.00 | 23.50 | 25.00 | 1,318 | +1.50(+6.38%) |
| Dec 28, 2021 | 23.50 | 23.50 | 23.50 | 23.50 | 313 | +0.20(+0.86%) |
| Dec 27, 2021 | 23.30 | 23.30 | 23.30 | 23.30 | 745 | -0.20(-0.85%) |
| Dec 23, 2021 | 23.50 | 23.50 | 23.50 | 23.50 | 289 | +0.20(+0.86%) |
| Dec 22, 2021 | 23.30 | 23.30 | 23.30 | 23.30 | 125 | -0.20(-0.85%) |
| Dec 21, 2021 | 23.31 | 23.50 | 23.30 | 23.50 | 992 | +0.20(+0.86%) |
| Dec 20, 2021 | 23.45 | 23.45 | 23.30 | 23.30 | 924 | -0.20(-0.85%) |
| Dec 17, 2021 | 23.50 | 23.50 | 23.50 | 23.50 | 4,269 | -0.50(-2.08%) |
| Dec 16, 2021 | 24.00 | 24.00 | 23.40 | 24.00 | 4,076 | +0.60(+2.56%) |
| Dec 14, 2021 | 23.40 | 23.40 | 23.40 | 50 | -0.60(-2.50%) | |
| Dec 13, 2021 | 23.30 | 24.00 | 23.30 | 24.00 | 1,900 | +0.75(+3.23%) |
| Dec 10, 2021 | 24.05 | 24.05 | 23.25 | 23.25 | 1,431 | -0.46(-1.94%) |
| Dec 09, 2021 | 24.00 | 24.00 | 23.71 | 23.71 | 3,000 | -0.35(-1.45%) |
| Dec 07, 2021 | 24.06 | 24.06 | 24.06 | 11 | +0.01(+0.04%) | |
| Dec 06, 2021 | 24.09 | 24.50 | 24.05 | 24.05 | 350 | -0.20(-0.82%) |
| Dec 03, 2021 | 24.25 | 24.25 | 24.25 | 24.25 | 110 | +0.08(+0.33%) |
| Dec 01, 2021 | 24.17 | 24.17 | 24.17 | 0 | -0.00(-0.02%) | |
| Nov 30, 2021 | 24.25 | 24.40 | 24.18 | 24.18 | 2,541 | -0.22(-0.92%) |
| Nov 29, 2021 | 24.40 | 24.40 | 24.40 | 24.40 | 220 | +0.29(+1.20%) |
| Nov 26, 2021 | 24.15 | 24.35 | 24.11 | 24.11 | 1,200 | -0.29(-1.19%) |
| Nov 24, 2021 | 24.40 | 24.40 | 24.40 | 24.40 | 100 | +0.00(+0.00%) |
| Nov 23, 2021 | 24.47 | 24.47 | 24.40 | 24.40 | 489 | -0.60(-2.40%) |
| Nov 19, 2021 | 25.00 | 25.00 | 25.00 | 0 | +0.14(+0.56%) | |
| Nov 18, 2021 | 24.86 | 24.86 | 24.86 | 24.86 | 500 | +0.00(+0.00%) |
| Nov 16, 2021 | 24.86 | 24.86 | 24.86 | 50 | +0.01(+0.04%) | |
| Nov 15, 2021 | 24.85 | 24.85 | 24.85 | 24.85 | 429 | +0.00(+0.00%) |
| Nov 11, 2021 | 24.85 | 24.85 | 24.85 | 15 | +0.00(+0.00%) | |
| Nov 05, 2021 | 24.85 | 24.85 | 24.85 | 0 | +0.40(+1.64%) | |
| Nov 03, 2021 | 24.45 | 24.45 | 24.45 | 0 | +0.10(+0.41%) |
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.
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.
