First Keystone Corp (OP: FKYS )

24.12 USD -0.38 (-1.55%)
Streaming Delayed Price Updated: 2:06 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 24.17 24.17 2,541 -0.23(-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.