First Keystone Corp (OP:FKYS)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 02, 2025 | 17.21 | 17.21 | 17.02 | 17.02 | 465 | -0.38(-2.18%) |
| Aug 28, 2025 | 17.40 | 30 | +0.15(+0.87%) | |||
| Aug 27, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 224 | +0.24(+1.41%) |
| Aug 26, 2025 | 17.01 | 17.13 | 17.00 | 17.01 | 2,940 | -0.20(-1.16%) |
| Aug 22, 2025 | 17.21 | 0 | -0.28(-1.60%) | |||
| Aug 19, 2025 | 17.49 | 12 | +0.14(+0.81%) | |||
| Aug 18, 2025 | 17.55 | 17.55 | 17.35 | 17.35 | 1,939 | +0.00(+0.00%) |
| Aug 15, 2025 | 17.50 | 17.50 | 17.35 | 17.35 | 800 | +0.00(+0.00%) |
| Aug 14, 2025 | 17.64 | 17.80 | 17.35 | 17.35 | 5,383 | -0.65(-3.61%) |
| Aug 13, 2025 | 17.99 | 18.00 | 17.99 | 18.00 | 250 | +0.25(+1.41%) |
| Aug 12, 2025 | 18.00 | 18.47 | 17.75 | 17.75 | 2,112 | +0.05(+0.28%) |
| Aug 07, 2025 | 17.70 | 0 | +0.08(+0.45%) | |||
| Aug 06, 2025 | 18.00 | 18.00 | 17.62 | 17.62 | 1,180 | -0.39(-2.17%) |
| Aug 05, 2025 | 19.62 | 19.85 | 18.01 | 18.01 | 2,281 | -0.19(-1.04%) |
| Aug 01, 2025 | 18.20 | 0 | -0.30(-1.62%) | |||
| Jul 23, 2025 | 18.50 | 0 | -0.00(-0.00%) | |||
| Jul 22, 2025 | 18.75 | 18.75 | 18.50 | 18.50 | 2,905 | -0.25(-1.33%) |
| Jul 21, 2025 | 18.15 | 18.75 | 18.00 | 18.75 | 3,129 | +0.00(+0.00%) |
| Jul 18, 2025 | 18.93 | 19.00 | 18.75 | 18.75 | 3,060 | -1.25(-6.25%) |
| Jul 16, 2025 | 20.00 | 0 | +0.75(+3.90%) | |||
| Jul 15, 2025 | 19.50 | 19.55 | 18.75 | 19.25 | 6,872 | -0.25(-1.28%) |
| Jul 11, 2025 | 19.50 | 0 | +0.47(+2.47%) | |||
| Jul 10, 2025 | 19.03 | 19.50 | 19.03 | 19.03 | 281 | +0.03(+0.16%) |
| Jul 09, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 601 | -0.15(-0.78%) |
| Jul 08, 2025 | 19.24 | 19.24 | 19.05 | 19.15 | 13,000 | -0.09(-0.47%) |
| Jul 07, 2025 | 18.95 | 19.24 | 18.95 | 19.24 | 3,980 | +0.49(+2.61%) |
| Jul 03, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 100 | -0.49(-2.55%) |
| Jul 02, 2025 | 17.53 | 19.25 | 17.00 | 19.24 | 12,146 | +2.24(+13.18%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.