Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
First Keystone Corporation (PK) (FKYS)
First Keystone Corporation (PK) (FKYS) Historical

FKYS First Keystone Corporation (PK)

13.23

0.00 (0.00%)

May 16 2024 - Closed

Delayed by 15 minutes

FKYS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	13.23	0.00	0.00%	13.23	13.23	13.23	0
May 15 2024	13.23	0.00	0.00%	13.23	13.23	13.23	0
May 14 2024	13.23	-0.60	-4.34%	13.20	13.25	13.20	2,920
May 13 2024	13.83	-0.01	-0.07%	13.84	13.84	13.20	2,874
May 10 2024	13.84	0.01	0.07%	13.84	13.84	13.84	100
May 09 2024	13.83	0.67	5.09%	13.83	13.83	13.83	152
May 08 2024	13.16	0.00	0.00%	13.16	13.16	13.16	0
May 07 2024	13.16	-0.34	-2.52%	12.615	13.16	12.55	2,320
May 06 2024	13.50	0.00	0.00%	13.50	13.50	13.50	0
May 03 2024	13.50	0.00	0.00%	13.50	13.50	13.50	0
May 02 2024	13.50	0.37	2.82%	13.50	13.50	13.50	177
May 01 2024	13.13	-0.71	-5.13%	13.13	13.13	13.13	350
Apr 30 2024	13.84	0.59	4.45%	13.25	13.84	13.25	250
Apr 29 2024	13.25	0.00	0.00%	13.25	13.25	13.25	100
Apr 26 2024	13.25	0.25	1.92%	13.00	13.25	13.00	570
Apr 25 2024	13.00	0.00	0.00%	13.00	13.00	13.00	0
Apr 24 2024	13.00	0.00	0.00%	13.00	13.00	13.00	333
Apr 23 2024	13.00	0.00	0.00%	13.00	13.00	13.00	0
Apr 22 2024	13.00	0.00	0.00%	13.00	13.00	13.00	268
Apr 19 2024	13.00	0.25	1.96%	12.625	13.00	12.625	1,128
Apr 18 2024	12.75	0.00	0.00%	12.75	12.75	12.75	0
Apr 17 2024	12.75	-0.25	-1.92%	12.75	12.75	12.50	1,478
Apr 16 2024	13.00	0.00	0.00%	13.00	13.00	13.00	101
Apr 15 2024	13.00	-0.03	-0.23%	13.04	13.25	13.00	1,047
Apr 12 2024	13.03	-1.22	-8.56%	14.00	14.00	13.03	1,819
Apr 11 2024	14.25	0.40	2.89%	13.85	14.25	13.85	351
Apr 10 2024	13.85	0.00	0.00%	13.85	13.85	13.85	0
Apr 09 2024	13.85	0.00	0.00%	13.85	13.85	13.85	264
Apr 08 2024	13.85	-0.02	-0.14%	13.87	13.87	13.85	1,319
Apr 05 2024	13.87	-0.08	-0.57%	14.00	14.00	13.87	1,475
Apr 04 2024	13.95	-0.30	-2.11%	14.25	14.25	13.93	1,682
Apr 03 2024	14.25	0.72	5.32%	14.34	14.34	14.25	203
Apr 02 2024	13.53	-0.72	-5.05%	14.25	14.25	13.53	200
Apr 01 2024	14.25	1.14	8.70%	13.87	14.25	13.87	2,417
Mar 28 2024	13.11	0.00	0.00%	13.11	13.11	13.11	0
Mar 27 2024	13.11	-0.61	-4.45%	13.20	13.20	13.11	500
Mar 26 2024	13.72	-0.03	-0.22%	14.22	14.22	13.72	422
Mar 25 2024	13.75	0.00	0.00%	13.75	13.75	13.75	200
Mar 22 2024	13.75	0.08	0.59%	13.65	13.75	13.65	515
Mar 21 2024	13.67	0.00	0.00%	13.67	13.67	13.67	699
Mar 20 2024	13.67	0.19	1.41%	13.68	13.68	13.08	618
Mar 19 2024	13.48	-1.82	-11.90%	15.00	15.00	13.00	20,601
Mar 18 2024	15.30	0.45	3.03%	15.00	15.30	15.00	1,640
Mar 15 2024	14.85	0.00	0.00%	14.85	14.85	14.85	0
Mar 14 2024	14.85	0.00	0.00%	14.85	14.85	14.85	0
Mar 13 2024	14.85	0.00	0.00%	14.85	14.85	14.85	0
Mar 12 2024	14.85	0.35	2.41%	14.85	14.85	14.85	235
Mar 11 2024	14.50	0.00	0.00%	14.50	14.50	14.50	0
Mar 08 2024	14.50	0.00	0.00%	14.50	14.50	14.50	0
Mar 07 2024	14.50	0.00	0.00%	14.50	14.50	14.50	0
Mar 06 2024	14.50	0.40	2.84%	14.40	14.50	14.40	1,800
Mar 05 2024	14.10	-0.15	-1.05%	14.00	14.10	14.00	583
Mar 04 2024	14.25	-0.75	-5.00%	14.25	14.25	13.59	3,137
Mar 01 2024	15.00	0.00	0.00%	15.00	15.00	15.00	0
Feb 29 2024	15.00	0.00	0.00%	14.385	15.10	14.25	1,140
Feb 28 2024	15.00	0.75	5.26%	15.00	15.00	15.00	450
Feb 27 2024	14.25	0.00	0.00%	14.25	14.25	14.25	0
Feb 26 2024	14.25	-1.23	-7.95%	15.35	15.45	14.25	1,000
Feb 23 2024	15.48	-0.02	-0.13%	15.48	15.48	15.48	302
Feb 22 2024	15.50	0.00	0.00%	15.50	15.50	15.50	0
Feb 21 2024	15.50	0.00	0.00%	15.50	15.50	15.50	0
Feb 20 2024	15.50	0.83	5.66%	14.65	15.50	14.25	556

First Keystone (PK)

Societe Generale Effekten

Societe Generale Effekten

Mobeus Income & Growth 2...

DJ BRIC Brazil 15 DR Tot...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions