First Keystone Corporation (FKYS)
OTCMKTS
· Delayed Price · Currency is USD
18.91
-0.08 (-0.42%)
Apr 29, 2026, 1:59 PM EST
First Keystone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.03% | 100 |
| Apr 22, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.04% | 695 |
| Apr 21, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 194 |
| Apr 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.05% | 211 |
| Apr 17, 2026 | 18.80 | 19.25 | 18.80 | 19.01 | 19.01 | 0.05% | 4,214 |
| Apr 14, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 162 |
| Apr 13, 2026 | 18.74 | 19.00 | 18.66 | 19.00 | 19.00 | -0.78% | 1,900 |
| Apr 10, 2026 | 18.80 | 19.15 | 18.30 | 19.15 | 19.15 | -0.91% | 5,985 |
| Apr 9, 2026 | 19.14 | 19.33 | 19.14 | 19.33 | 19.33 | 0.39% | 700 |
| Apr 8, 2026 | 18.89 | 19.25 | 18.89 | 19.25 | 19.25 | - | 405 |
| Apr 6, 2026 | 19.12 | 19.25 | 19.12 | 19.25 | 19.25 | 0.63% | 662 |
| Apr 2, 2026 | 19.13 | 19.13 | 19.12 | 19.13 | 19.13 | -0.62% | 1,001 |
| Apr 1, 2026 | 19.25 | 19.25 | 19.00 | 19.25 | 19.25 | -1.28% | 1,534 |
| Mar 31, 2026 | 19.00 | 19.50 | 19.00 | 19.50 | 19.50 | 2.63% | 1,862 |
| Mar 30, 2026 | 18.98 | 19.00 | 18.60 | 19.00 | 19.00 | 1.17% | 3,614 |
| Mar 27, 2026 | 18.75 | 18.78 | 18.75 | 18.78 | 18.78 | 0.43% | 426 |
| Mar 26, 2026 | 18.71 | 18.71 | 18.70 | 18.70 | 18.70 | 0.05% | 10,645 |
| Mar 25, 2026 | 18.68 | 18.69 | 18.68 | 18.69 | 18.69 | -0.05% | 2,300 |
| Mar 20, 2026 | 18.51 | 18.96 | 18.25 | 18.70 | 18.70 | -1.58% | 8,015 |
| Mar 18, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | -2.51% | 300 |
| Mar 16, 2026 | 19.50 | 19.50 | 18.51 | 19.49 | 19.49 | -0.05% | 2,520 |
| Mar 13, 2026 | 19.00 | 19.50 | 19.00 | 19.50 | 19.50 | -1.76% | 600 |
| Mar 11, 2026 | 19.21 | 19.85 | 19.21 | 19.85 | 19.57 | - | 602 |
| Mar 9, 2026 | 19.35 | 19.85 | 19.35 | 19.85 | 19.57 | 1.79% | 1,125 |
| Mar 6, 2026 | 19.35 | 19.50 | 19.35 | 19.50 | 19.22 | -1.54% | 400 |
| Mar 5, 2026 | 19.50 | 20.00 | 19.50 | 19.81 | 19.53 | -0.53% | 1,237 |
| Mar 4, 2026 | 19.50 | 19.91 | 19.35 | 19.91 | 19.63 | 2.05% | 600 |
| Mar 3, 2026 | 19.10 | 19.51 | 19.02 | 19.51 | 19.23 | 0.10% | 4,016 |
| Mar 2, 2026 | 19.02 | 19.49 | 19.00 | 19.49 | 19.22 | - | 600 |
| Feb 27, 2026 | 19.09 | 19.49 | 19.05 | 19.49 | 19.22 | - | 3,350 |
| Feb 26, 2026 | 19.31 | 19.49 | 19.31 | 19.49 | 19.22 | 0.98% | 1,105 |
| Feb 25, 2026 | 19.22 | 19.30 | 19.22 | 19.30 | 19.03 | - | 500 |
| Feb 24, 2026 | 19.45 | 19.45 | 19.30 | 19.30 | 19.03 | -1.08% | 403 |
| Feb 20, 2026 | 19.30 | 19.51 | 19.26 | 19.51 | 19.23 | 0.89% | 2,832 |
| Feb 19, 2026 | 19.41 | 19.41 | 19.34 | 19.34 | 19.06 | -0.38% | 236 |
| Feb 18, 2026 | 19.04 | 19.41 | 19.04 | 19.41 | 19.14 | 0.05% | 860 |
| Feb 17, 2026 | 18.98 | 19.40 | 18.96 | 19.40 | 19.13 | 0.78% | 9,051 |
| Feb 13, 2026 | 19.06 | 19.25 | 19.00 | 19.25 | 18.98 | 0.26% | 2,700 |
| Feb 11, 2026 | 19.00 | 19.20 | 18.96 | 19.20 | 18.93 | -0.26% | 400 |
| Feb 9, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 18.98 | - | 1,200 |
| Feb 6, 2026 | 19.20 | 19.25 | 19.20 | 19.25 | 18.98 | - | 1,057 |
| Feb 5, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 18.98 | 0.26% | 100 |
| Feb 4, 2026 | 19.00 | 19.20 | 18.50 | 19.20 | 18.93 | 1.05% | 3,362 |
| Feb 3, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.73 | - | 356 |
| Jan 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.73 | - | 218 |
| Jan 22, 2026 | 18.96 | 19.00 | 18.96 | 19.00 | 18.73 | - | 200 |
| Jan 21, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.73 | - | 1,510 |
| Jan 20, 2026 | 18.92 | 19.00 | 18.19 | 19.00 | 18.73 | -1.04% | 3,424 |
| Jan 13, 2026 | 19.07 | 19.20 | 19.07 | 19.20 | 18.93 | -1.54% | 7,403 |
| Jan 12, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.22 | -1.27% | 202 |
| Jan 9, 2026 | 19.51 | 19.75 | 19.08 | 19.75 | 19.47 | - | 707 |
| Jan 8, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.47 | -0.50% | 200 |
| Jan 7, 2026 | 19.50 | 19.85 | 19.50 | 19.85 | 19.57 | - | 650 |
| Jan 6, 2026 | 19.50 | 19.85 | 19.50 | 19.85 | 19.57 | 0.20% | 650 |
| Jan 5, 2026 | 19.89 | 19.89 | 19.08 | 19.81 | 19.53 | -0.05% | 3,725 |
| Jan 2, 2026 | 19.05 | 19.82 | 18.33 | 19.82 | 19.54 | - | 7,980 |
| Dec 31, 2025 | 19.00 | 19.82 | 17.55 | 19.82 | 19.54 | 4.32% | 881 |
| Dec 30, 2025 | 18.45 | 19.00 | 18.43 | 19.00 | 18.73 | 5.85% | 4,385 |
| Dec 29, 2025 | 18.50 | 18.50 | 17.75 | 17.95 | 17.70 | -2.97% | 4,055 |
| Dec 26, 2025 | 17.78 | 19.00 | 17.75 | 18.50 | 18.24 | 2.72% | 4,480 |
| Dec 24, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 17.76 | 1.29% | 100 |
| Dec 19, 2025 | 17.51 | 17.78 | 17.50 | 17.78 | 17.53 | 0.06% | 4,119 |
| Dec 18, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.52 | 2.13% | 345 |
| Dec 17, 2025 | 17.58 | 17.58 | 17.40 | 17.40 | 17.15 | -1.02% | 1,000 |
| Dec 16, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.33 | -0.16% | 563 |
| Dec 11, 2025 | 17.72 | 17.72 | 17.61 | 17.61 | 17.36 | -0.91% | 613 |
| Dec 9, 2025 | 17.30 | 17.77 | 17.30 | 17.77 | 17.24 | 3.01% | 826 |
| Dec 8, 2025 | 17.27 | 17.27 | 17.25 | 17.25 | 16.74 | - | 1,100 |
| Dec 5, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 16.74 | 0.29% | 1,212 |
| Dec 4, 2025 | 17.00 | 17.20 | 17.00 | 17.20 | 16.69 | 1.24% | 665 |
| Dec 3, 2025 | 16.95 | 17.00 | 16.75 | 16.99 | 16.49 | 0.24% | 24,125 |
| Dec 2, 2025 | 16.92 | 16.95 | 16.92 | 16.95 | 16.45 | 1.80% | 460 |
| Nov 26, 2025 | 16.61 | 16.65 | 16.61 | 16.65 | 16.16 | 0.30% | 486 |
| Nov 25, 2025 | 16.47 | 16.60 | 16.00 | 16.60 | 16.11 | - | 2,321 |
| Nov 19, 2025 | 16.40 | 16.60 | 16.00 | 16.60 | 16.11 | -1.37% | 6,590 |
| Nov 18, 2025 | 16.51 | 16.83 | 16.05 | 16.83 | 16.33 | 0.42% | 1,200 |
| Nov 17, 2025 | 16.57 | 16.76 | 16.57 | 16.76 | 16.26 | 1.88% | 2,350 |
| Nov 14, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 15.96 | 0.30% | 951 |
| Nov 13, 2025 | 16.45 | 16.45 | 16.40 | 16.40 | 15.91 | -0.30% | 710 |
| Nov 10, 2025 | 16.40 | 16.45 | 16.40 | 16.45 | 15.96 | 1.23% | 4,586 |
| Nov 5, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 15.77 | -1.22% | 205 |
| Oct 29, 2025 | 16.45 | 16.45 | 16.00 | 16.45 | 15.96 | -0.30% | 1,919 |
| Oct 28, 2025 | 16.40 | 16.50 | 16.34 | 16.50 | 16.01 | -0.06% | 3,994 |