First Keystone Corp (OP: FKYS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Nov 01, 2021 | 24.35 | 24.35 | 24.35 | 0 | +0.05(+0.21%) | |
| Oct 29, 2021 | 24.30 | 24.30 | 24.30 | 24.30 | 225 | -0.05(-0.21%) |
| Oct 28, 2021 | 24.35 | 24.35 | 24.35 | 24.35 | 500 | -0.15(-0.61%) |
| Oct 26, 2021 | 24.50 | 24.50 | 24.50 | 24.50 | 1,056 | +0.00(+0.00%) |
| Oct 22, 2021 | 24.50 | 24.50 | 24.50 | 20 | -0.25(-1.01%) | |
| Oct 21, 2021 | 24.75 | 24.75 | 24.75 | 24.75 | 742 | +0.15(+0.61%) |
| Oct 19, 2021 | 24.60 | 24.60 | 24.60 | 0 | -0.25(-1.01%) | |
| Oct 15, 2021 | 24.85 | 24.85 | 24.85 | 0 | +0.00(+0.00%) | |
| Oct 14, 2021 | 24.85 | 24.85 | 24.85 | 24.85 | 2,100 | +0.07(+0.28%) |
| Oct 12, 2021 | 24.78 | 24.78 | 24.78 | 10 | -0.22(-0.88%) | |
| Oct 11, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | +0.40(+1.63%) |
| Oct 08, 2021 | 24.60 | 24.60 | 24.60 | 24.60 | 300 | -0.36(-1.44%) |
| Oct 07, 2021 | 24.50 | 24.96 | 24.50 | 24.96 | 320 | +0.46(+1.88%) |
| Oct 06, 2021 | 24.50 | 24.50 | 24.50 | 24.50 | 100 | -0.10(-0.41%) |
| Oct 05, 2021 | 24.60 | 24.60 | 24.60 | 24.60 | 100 | +0.35(+1.44%) |
| Oct 04, 2021 | 24.50 | 24.95 | 24.10 | 24.25 | 2,280 | +0.18(+0.75%) |
| Sep 29, 2021 | 24.07 | 24.07 | 24.07 | 3 | +0.00(+0.00%) | |
| Sep 28, 2021 | 24.99 | 24.99 | 24.05 | 24.07 | 16,962 | -0.23(-0.95%) |
| Sep 27, 2021 | 24.30 | 24.30 | 24.30 | 24.30 | 175 | +0.10(+0.41%) |
| Sep 24, 2021 | 24.75 | 24.75 | 24.20 | 24.20 | 3,045 | -0.40(-1.63%) |
| Sep 23, 2021 | 24.60 | 24.60 | 24.10 | 24.60 | 4,624 | +0.15(+0.61%) |
| Sep 22, 2021 | 24.45 | 24.45 | 24.45 | 24.45 | 101 | -0.10(-0.41%) |
| Sep 16, 2021 | 24.55 | 24.55 | 24.55 | 54 | -0.69(-2.73%) | |
| Sep 14, 2021 | 25.24 | 25.24 | 25.24 | 0 | +0.94(+3.87%) | |
| Sep 13, 2021 | 24.30 | 24.30 | 24.30 | 24.30 | 100 | +0.00(+0.00%) |
| Sep 09, 2021 | 24.30 | 24.30 | 24.30 | 60 | -0.70(-2.80%) | |
| Sep 08, 2021 | 24.50 | 25.00 | 24.30 | 25.00 | 1,124 | -0.25(-0.99%) |
| Sep 07, 2021 | 25.25 | 25.25 | 25.25 | 25.25 | 743 | +0.00(+0.00%) |
| Sep 03, 2021 | 25.25 | 25.25 | 25.25 | 25.25 | 500 | +0.00(+0.00%) |
| Sep 02, 2021 | 25.05 | 26.50 | 25.00 | 25.25 | 1,655 | -1.25(-4.72%) |
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.
