First Keystone Corp (OP: FKYS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2023 | 17.25 | 25 | +0.00(+0.00%) | |||
| Aug 29, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 264 | -0.62(-3.47%) |
| Aug 28, 2023 | 17.87 | 17.87 | 17.87 | 17.87 | 200 | +0.37(+2.11%) |
| Aug 25, 2023 | 17.54 | 17.54 | 17.25 | 17.50 | 4,176 | -1.00(-5.41%) |
| Aug 23, 2023 | 18.50 | 60 | +1.25(+7.25%) | |||
| Aug 17, 2023 | 17.25 | 2 | -0.70(-3.90%) | |||
| Aug 15, 2023 | 17.95 | 25 | -0.05(-0.28%) | |||
| Aug 14, 2023 | 17.99 | 18.40 | 17.25 | 18.00 | 4,801 | +0.01(+0.04%) |
| Aug 10, 2023 | 17.99 | 126 | +0.00(+0.02%) | |||
| Aug 08, 2023 | 17.99 | 0 | +0.74(+4.29%) | |||
| Aug 07, 2023 | 17.40 | 17.44 | 17.25 | 17.25 | 1,027 | -0.25(-1.43%) |
| Aug 04, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 315 | -0.93(-5.05%) |
| Aug 01, 2023 | 18.43 | 5 | +0.00(+0.00%) | |||
| Jul 31, 2023 | 18.00 | 18.43 | 18.00 | 18.43 | 804 | +0.43(+2.39%) |
| Jul 27, 2023 | 18.00 | 0 | +0.00(+0.00%) | |||
| Jul 26, 2023 | 18.00 | 18.04 | 18.00 | 18.00 | 713 | +0.00(+0.00%) |
| Jul 25, 2023 | 18.00 | 18.00 | 17.92 | 18.00 | 896 | +0.48(+2.74%) |
| Jul 24, 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 305 | -0.48(-2.67%) |
| Jul 21, 2023 | 17.50 | 18.25 | 17.50 | 18.00 | 1,497 | +0.75(+4.35%) |
| Jul 19, 2023 | 17.25 | 0 | +0.20(+1.17%) | |||
| Jul 18, 2023 | 17.05 | 17.10 | 17.05 | 17.05 | 700 | -0.15(-0.87%) |
| Jul 17, 2023 | 17.38 | 17.38 | 17.00 | 17.20 | 1,523 | -0.54(-3.04%) |
| Jul 14, 2023 | 17.77 | 17.77 | 17.70 | 17.74 | 925 | +0.74(+4.35%) |
| Jul 13, 2023 | 17.83 | 17.85 | 17.00 | 17.00 | 3,895 | -0.51(-2.91%) |
| Jul 12, 2023 | 18.00 | 18.00 | 17.51 | 17.51 | 6,218 | -0.49(-2.72%) |
| Jul 11, 2023 | 18.10 | 18.10 | 18.00 | 18.00 | 640 | -0.02(-0.11%) |
| Jul 10, 2023 | 18.02 | 18.02 | 18.02 | 18.02 | 178 | -0.41(-2.22%) |
| Jul 07, 2023 | 18.40 | 18.43 | 18.40 | 18.43 | 3,713 | +0.00(+0.00%) |
| Jul 05, 2023 | 18.43 | 189 | +0.19(+1.04%) | |||
| Jul 03, 2023 | 18.24 | 18.24 | 18.24 | 18.24 | 3,000 | +0.00(+0.00%) |
| Jun 30, 2023 | 17.72 | 18.24 | 17.72 | 18.24 | 1,490 | +0.24(+1.33%) |
| Jun 28, 2023 | 18.00 | 0 | +0.27(+1.50%) | |||
| Jun 27, 2023 | 17.72 | 17.73 | 17.72 | 17.73 | 1,133 | -0.02(-0.09%) |
| Jun 26, 2023 | 17.90 | 17.90 | 17.75 | 17.75 | 925 | -0.25(-1.39%) |
| Jun 23, 2023 | 17.88 | 18.00 | 17.88 | 18.00 | 600 | +0.12(+0.67%) |
| Jun 21, 2023 | 17.88 | 0 | -0.12(-0.67%) | |||
| Jun 13, 2023 | 18.00 | 10 | +0.00(+0.00%) | |||
| Jun 12, 2023 | 17.97 | 18.00 | 17.97 | 18.00 | 913 | +0.26(+1.47%) |
| Jun 07, 2023 | 17.74 | 0 | -0.74(-4.00%) | |||
| Jun 06, 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 1,100 | +0.02(+0.11%) |
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.
