Skip to main content
First Keystone Corporation (FKYS)
OTCMKTS · Delayed Price · Currency is USD
19.50
-0.30 (-1.54%)
At close: Mar 6, 2026

First Keystone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.3519.5019.3519.5019.50-1.54%400
Mar 5, 202619.5020.0019.5019.8119.81-0.53%1,237
Mar 4, 202619.5019.9119.3519.9119.912.05%600
Mar 3, 202619.1019.5119.0219.5119.510.10%4,016
Mar 2, 202619.0219.4919.0019.4919.49-600
Feb 27, 202619.0919.4919.0519.4919.49-3,350
Feb 26, 202619.3119.4919.3119.4919.490.98%1,105
Feb 25, 202619.2219.3019.2219.3019.30-500
Feb 24, 202619.4519.4519.3019.3019.30-1.08%403
Feb 20, 202619.3019.5119.2619.5119.510.89%2,832
Feb 19, 202619.4119.4119.3419.3419.34-0.38%236
Feb 18, 202619.0419.4119.0419.4119.410.05%860
Feb 17, 202618.9819.4018.9619.4019.400.78%9,051
Feb 13, 202619.0619.2519.0019.2519.250.26%2,700
Feb 11, 202619.0019.2018.9619.2019.20-0.26%400
Feb 9, 202619.2519.2519.2519.2519.25-1,200
Feb 6, 202619.2019.2519.2019.2519.25-1,057
Feb 5, 202619.2519.2519.2519.2519.250.26%100
Feb 4, 202619.0019.2018.5019.2019.201.05%3,362
Feb 3, 202619.0019.0019.0019.0019.00-356
Jan 27, 202619.0019.0019.0019.0019.00-218
Jan 22, 202618.9619.0018.9619.0019.00-200
Jan 21, 202619.0019.0019.0019.0019.00-1,510
Jan 20, 202618.9219.0018.1919.0019.00-1.04%3,424
Jan 13, 202619.0719.2019.0719.2019.20-1.54%7,403
Jan 12, 202619.5019.5019.5019.5019.50-1.27%202
Jan 9, 202619.5119.7519.0819.7519.75-707
Jan 8, 202619.7519.7519.7519.7519.75-0.50%200
Jan 7, 202619.5019.8519.5019.8519.85-650
Jan 6, 202619.5019.8519.5019.8519.850.20%650
Jan 5, 202619.8919.8919.0819.8119.81-0.05%3,725
Jan 2, 202619.0519.8218.3319.8219.82-7,980
Dec 31, 202519.0019.8217.5519.8219.824.32%881
Dec 30, 202518.4519.0018.4319.0019.005.85%4,385
Dec 29, 202518.5018.5017.7517.9517.95-2.97%4,055
Dec 26, 202517.7819.0017.7518.5018.502.72%4,480
Dec 24, 202518.0118.0118.0118.0118.011.29%100
Dec 19, 202517.5117.7817.5017.7817.780.06%4,119
Dec 18, 202517.7717.7717.7717.7717.772.13%345
Dec 17, 202517.5817.5817.4017.4017.40-1.02%1,000
Dec 16, 202517.5817.5817.5817.5817.58-0.16%563
Dec 11, 202517.7217.7217.6117.6117.61-0.91%613
Dec 9, 202517.3017.7717.3017.7717.493.01%826
Dec 8, 202517.2717.2717.2517.2516.98-1,100
Dec 5, 202517.2517.2517.2517.2516.980.29%1,212
Dec 4, 202517.0017.2017.0017.2016.931.24%665
Dec 3, 202516.9517.0016.7516.9916.720.24%24,125
Dec 2, 202516.9216.9516.9216.9516.681.80%460
Nov 26, 202516.6116.6516.6116.6516.390.30%486
Nov 25, 202516.4716.6016.0016.6016.34-2,321
Nov 19, 202516.4016.6016.0016.6016.34-1.37%6,590
Nov 18, 202516.5116.8316.0516.8316.560.42%1,200
Nov 17, 202516.5716.7616.5716.7616.501.88%2,350
Nov 14, 202516.4516.4516.4516.4516.190.30%951
Nov 13, 202516.4516.4516.4016.4016.14-0.30%710
Nov 10, 202516.4016.4516.4016.4516.191.23%4,586
Nov 5, 202516.2516.2516.2516.2515.99-1.22%205
Oct 29, 202516.4516.4516.0016.4516.19-0.30%1,919
Oct 28, 202516.4016.5016.3416.5016.24-0.06%3,994
Oct 27, 202516.5116.5116.5116.5116.25-1.14%102
Oct 24, 202516.7016.7216.7016.7016.44-900
Oct 23, 202516.9016.9016.7016.7016.44-1.18%1,400
Oct 22, 202516.9016.9016.9016.9016.630.60%400
Oct 20, 202516.8016.8016.8016.8016.54-0.59%101
Oct 17, 202516.9016.9016.9016.9016.63-0.88%4,007
Oct 16, 202517.0517.0517.0517.0516.78-0.29%300
Oct 15, 202517.1117.1117.0917.1016.83-2,500
Oct 14, 202517.0517.1017.0517.1016.830.29%2,195
Oct 10, 202517.0517.4517.0517.0516.78-1.45%900
Oct 9, 202517.3017.3017.3017.3017.03-2,459
Oct 8, 202517.3017.3017.3017.3017.03-465
Oct 7, 202517.2017.3317.2017.3017.03-6,374
Oct 6, 202517.4317.4317.2017.3017.03-1.14%4,870
Oct 3, 202517.0017.5017.0017.5017.222.94%2,304
Oct 2, 202517.0017.0016.8517.0016.73-1.16%501
Oct 1, 202517.0017.2017.0017.2016.93-0.92%740
Sep 30, 202517.3617.3617.2517.3617.093.03%1,557
Sep 29, 202517.0017.2516.8516.8516.58-1.17%6,139
Sep 26, 202517.0517.0517.0517.0516.78-0.08%120
Sep 25, 202516.8317.0616.8317.0616.790.02%6,915
Sep 24, 202517.0017.0616.7517.0616.791.13%10,105
Sep 22, 202516.8716.8716.8716.8716.60-0.76%203
Sep 16, 202517.2717.2816.7517.0016.73-1.56%880
Sep 12, 202517.2717.2717.2717.2717.000.12%109
Sep 11, 202517.1917.4516.8017.2516.98-0.86%834
Sep 10, 202517.2517.4017.1317.4016.850.87%2,354
Sep 9, 202517.1017.2517.1017.2516.700.88%750
Sep 8, 202517.1017.1017.1017.1016.56-0.87%280