First Keystone Corp (OP: FKYS )

13.11 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 13.11 176 -0.61(-4.45%)
Mar 26, 2024 14.22 14.22 13.72 13.72 422 -0.03(-0.22%)
Mar 25, 2024 13.75 13.75 13.75 13.75 200 +0.00(+0.00%)
Mar 22, 2024 13.65 13.75 13.65 13.75 515 +0.08(+0.59%)
Mar 21, 2024 13.67 13.67 13.67 13.67 699 +0.00(+0.00%)
Mar 20, 2024 13.68 13.68 13.08 13.67 618 +0.19(+1.41%)
Mar 19, 2024 15.00 15.00 13.00 13.48 20,601 -1.82(-11.90%)
Mar 18, 2024 15.00 15.30 15.00 15.30 1,640 +0.45(+3.03%)
Mar 12, 2024 14.85 10 +0.35(+2.41%)
Mar 06, 2024 14.50 176 +0.40(+2.84%)
Mar 05, 2024 14.00 14.10 14.00 14.10 583 -0.15(-1.05%)
Mar 04, 2024 14.00 14.25 13.59 14.25 3,137 -0.75(-5.00%)
Feb 29, 2024 15.00 0 +0.00(+0.00%)
Feb 28, 2024 15.00 15.00 15.00 15.00 450 +0.75(+5.26%)
Feb 26, 2024 14.25 0 -1.23(-7.95%)
Feb 23, 2024 15.48 15.48 15.48 15.48 302 -0.02(-0.13%)
Feb 20, 2024 15.50 0 +0.83(+5.66%)
Feb 16, 2024 14.67 14.67 14.67 14.67 525 -1.28(-8.03%)
Feb 15, 2024 15.00 15.95 15.00 15.95 233 +0.70(+4.59%)
Feb 14, 2024 15.75 15.75 15.25 15.25 907 -0.26(-1.68%)
Feb 12, 2024 15.51 0 -0.94(-5.71%)
Feb 08, 2024 16.45 0 +0.75(+4.78%)
Feb 02, 2024 15.70 0 +0.03(+0.19%)
Feb 01, 2024 16.03 16.20 15.67 15.67 1,011 -0.33(-2.06%)
Jan 31, 2024 16.00 16.00 16.00 16.00 1,500 +0.36(+2.30%)
Jan 30, 2024 16.00 16.00 15.64 15.64 1,104 +0.00(+0.00%)
Jan 26, 2024 15.64 16 +0.04(+0.26%)
Jan 25, 2024 16.50 16.50 15.60 15.60 712 -0.90(-5.45%)
Jan 24, 2024 16.21 16.53 15.60 16.50 2,141 +0.28(+1.73%)
Jan 23, 2024 17.00 17.00 16.22 16.22 1,159 -0.77(-4.53%)
Jan 11, 2024 16.99 95 -0.01(-0.06%)
Jan 10, 2024 16.20 17.00 16.20 17.00 650 +0.97(+6.05%)
Jan 08, 2024 16.03 10 +0.03(+0.19%)
Jan 05, 2024 15.55 16.00 15.55 16.00 400 +0.50(+3.23%)
Jan 04, 2024 15.50 15.50 15.50 15.50 652 +0.04(+0.26%)
Jan 03, 2024 15.50 15.50 15.43 15.46 1,092 -1.54(-9.06%)
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.