Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

First Keystone Corporation (FKYS)

Compare
17.05
+0.05
+(0.29%)
At close: April 9 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202517.0217.0517.0017.0517.055,000
Apr 8, 202517.0017.0016.5017.0017.003,700
Apr 7, 202516.5016.5016.5016.5016.50100
Apr 4, 202517.0217.0216.5016.5016.503,600
Apr 3, 202517.0917.0917.0917.0917.09-
Apr 2, 202516.0017.2516.0017.0917.091,100
Apr 1, 202515.5716.4915.5716.1016.101,800
Mar 31, 202514.9814.9914.9214.9914.994,000
Mar 28, 202514.7414.7414.7214.7214.72700
Mar 27, 202514.1014.1014.0714.0914.09700
Mar 26, 202514.0514.0514.0514.0514.05-
Mar 25, 202514.0514.0514.0514.0514.05-
Mar 24, 202514.7014.7014.0014.0514.052,500
Mar 21, 202515.0015.0015.0015.0015.00200
Mar 20, 202515.6015.6014.8615.6015.60400
Mar 19, 202514.1314.1314.1314.1314.13-
Mar 18, 202513.9814.1413.9814.1314.13900
Mar 17, 202513.9313.9413.9313.9413.94300
Mar 14, 202513.5913.6013.5913.6013.60400
Mar 13, 2025 0.28 Dividend
Mar 13, 202513.5913.5913.5713.5713.57500
Mar 12, 202514.5214.5214.0014.0013.72700
Mar 11, 202514.3814.4014.3514.3514.063,400
Mar 10, 202514.3814.4014.3814.3814.091,700
Mar 7, 202514.5014.5014.5014.5014.21600
Mar 6, 202514.2514.2514.2414.2513.9712,500
Mar 5, 202514.2614.2614.2014.2513.972,400
Mar 4, 202514.3514.3514.3514.3514.06-
Mar 3, 202514.6514.6514.2514.3514.063,900
Feb 28, 202514.1114.1114.1014.1013.82400
Feb 27, 202514.1014.1014.0814.0813.801,600
Feb 26, 202514.1014.1014.0814.1013.822,400
Feb 25, 202514.1014.1014.0714.1013.821,700
Feb 24, 202514.1214.1214.0714.1013.823,000
Feb 21, 202514.7214.7214.7214.7214.43-
Feb 20, 202514.1114.7214.1114.7214.43400
Feb 19, 202514.5814.7014.5314.7014.411,900
Feb 18, 202514.5914.5914.5914.5914.30-
Feb 14, 202514.5914.5914.5914.5914.30-
Feb 13, 202514.5914.5914.5914.5914.30-
Feb 12, 202514.5914.5914.5914.5914.30100
Feb 11, 202514.0014.6414.0014.6414.35400
Feb 10, 202514.0914.0914.0914.0913.81100
Feb 7, 202514.7314.7314.7314.7314.44200
Feb 6, 202513.7414.3213.7414.3014.013,200
Feb 5, 202513.7613.7613.5713.6513.385,500
Feb 4, 202513.9914.1013.9914.0013.722,000
Feb 3, 202513.8013.8013.6513.6513.381,300
Jan 31, 202513.9013.9013.7613.7613.48200
Jan 30, 202514.0014.0013.9413.9513.672,700
Jan 29, 202514.1514.1513.7513.8013.521,600
Jan 28, 202514.2514.2513.8414.1013.821,900
Jan 27, 202514.2014.2214.2014.2213.94300
Jan 24, 202514.2514.2514.2514.2513.97400
Jan 23, 202514.0014.0014.0014.0013.72100
Jan 22, 202513.8513.8513.8513.8513.57-
Jan 21, 202514.5014.5013.8513.8513.5717,200
Jan 17, 202514.0714.7213.9014.7214.43900
Jan 16, 202514.1514.1514.0014.1013.827,200
Jan 15, 202514.0014.0014.0014.0013.725,000
Jan 14, 202514.5014.5014.0014.0013.72500
Jan 13, 202513.9013.9013.7013.7013.437,200
Jan 10, 202514.5014.8413.5614.0013.721,900
Jan 8, 202514.8614.8614.8614.8614.56-
Jan 7, 202513.5514.8613.5514.8614.56600
Jan 6, 202514.8814.8814.8814.8814.58100
Jan 3, 202513.7513.7513.7513.7513.48-
Jan 2, 202513.5214.8713.5113.7513.482,100
Dec 31, 202414.0015.0012.8313.5113.2440,600
Dec 30, 202414.2514.2513.5514.0013.722,000
Dec 27, 202413.7514.1513.7514.1513.87800
Dec 26, 202413.7114.0013.5114.0013.721,200
Dec 24, 202413.7114.2513.7114.2513.97600
Dec 23, 202414.2514.2514.2514.2513.97-
Dec 20, 202414.2514.2514.1014.2513.97800
Dec 19, 202414.1114.2513.6314.2513.973,700
Dec 18, 202415.0015.1014.1114.4914.202,500
Dec 17, 202415.9916.0015.1415.1414.843,800
Dec 16, 202416.0616.3715.6016.3716.04900
Dec 13, 202416.4516.7216.0516.7216.39500
Dec 12, 2024 0.28 Dividend
Dec 12, 202416.4616.7516.4516.4516.12600
Dec 11, 202416.6517.0016.6517.0016.394,500
Dec 10, 202416.1916.5216.1916.5215.92400
Dec 9, 202415.4516.2015.4516.2015.613,000
Dec 6, 202415.1915.9915.1915.9915.41200
Dec 5, 202415.1715.9915.1715.9915.41200
Dec 4, 202415.1515.9915.1515.9915.41800
Dec 3, 202416.0016.0016.0016.0015.42-
Dec 2, 202416.4016.4016.0016.0015.42600
Nov 29, 202414.7516.5214.3316.5215.923,600
Nov 27, 202415.0015.1914.1815.1914.642,000
Nov 26, 202415.7515.7515.7515.7515.18-
Nov 25, 202415.2915.7515.2915.7515.18800
Nov 22, 202414.4315.2814.4315.2814.73400
Nov 21, 202414.7515.0014.1014.9914.453,200
Nov 20, 202414.3114.8914.3014.8914.352,100
Nov 19, 202415.0015.0014.7415.0014.464,000
Nov 18, 202416.0016.0016.0016.0015.42-
Nov 15, 202415.1216.0015.1216.0015.42300
Nov 14, 202416.6416.6416.6416.6416.04-
Nov 13, 202414.7516.6414.7516.6416.042,300
Nov 12, 202414.2514.5014.1614.5013.981,700
Nov 11, 202413.8014.1513.8014.1513.641,100
Nov 8, 202413.6913.7913.6413.7913.291,400
Nov 7, 202413.2513.6812.5013.6613.171,400
Nov 6, 202412.5013.6812.4813.6813.199,700
Nov 5, 202412.2112.4512.1912.4512.003,500
Nov 4, 202411.8011.8011.8011.8011.37-
Nov 1, 202411.9912.0011.8011.8011.3710,500
Oct 31, 202411.7311.7511.7311.7511.3311,500
Oct 30, 202411.7811.8411.7811.8411.41700
Oct 29, 202411.8011.8011.7311.7311.311,700
Oct 28, 202411.8111.9711.6211.9711.54900
Oct 25, 202411.9911.9911.9911.9911.56300
Oct 24, 202411.6711.6711.6711.6711.25100
Oct 23, 202411.9911.9911.9911.9911.56-
Oct 22, 202412.0012.0011.6111.9911.563,400
Oct 21, 202412.0012.0011.9811.9811.552,600
Oct 18, 202411.9812.0011.9812.0011.5710,600
Oct 17, 202411.9812.0011.9811.9911.561,100
Oct 16, 202411.8011.8011.8011.8011.37-
Oct 15, 202411.8011.8011.6611.8011.374,600
Oct 14, 202411.8412.2011.5511.9011.473,800
Oct 11, 202412.4012.4011.6312.3211.875,800
Oct 10, 202412.4012.4012.0012.0011.57700
Oct 9, 202412.0512.0512.0512.0511.61700
Oct 8, 202412.0312.0312.0312.0311.60-
Oct 7, 202412.0512.0512.0312.0311.60200
Oct 4, 2024 0.28 Dividend
Oct 4, 202412.0512.1012.0512.0511.613,500
Oct 3, 202412.4412.4812.3312.4811.764,200
Oct 2, 202412.3112.4812.3112.4311.71500
Oct 1, 202412.2912.2912.2912.2911.58900
Sep 30, 202412.2512.4812.2512.4411.722,600
Sep 27, 202412.4812.4812.4812.4811.76300
Sep 26, 202412.4812.4812.1112.1111.412,300
Sep 25, 202412.2612.2612.2612.2611.55100
Sep 24, 202411.9512.2511.9012.2511.541,700
Sep 23, 202411.7511.9811.7511.9511.263,300
Sep 20, 202411.4811.4811.3511.3510.693,000
Sep 19, 202411.3611.4811.3611.4810.821,300
Sep 18, 202411.3611.3611.3611.3610.701,600
Sep 17, 202411.4811.4811.4811.4810.82100
Sep 16, 202411.5111.5111.4811.4810.82500
Sep 13, 202411.4511.5011.4511.4910.832,600
Sep 12, 202411.5011.5011.5011.5010.84300
Sep 11, 202411.5511.5511.5011.5010.841,900
Sep 10, 202412.0012.0012.0012.0011.31300
Sep 9, 202411.9911.9911.9911.9911.30400
Sep 6, 202411.7511.7511.7511.7511.07100
Sep 5, 202412.0112.0111.7511.7511.072,200
Sep 4, 202412.0012.4612.0012.4611.741,600
Sep 3, 202412.0012.0012.0012.0011.311,000
Aug 30, 202412.0112.0112.0112.0111.32100
Aug 29, 202412.4812.4812.0112.0211.33600
Aug 28, 202412.0012.0012.0012.0011.31-
Aug 27, 202412.0012.0012.0012.0011.31-
Aug 26, 202412.0012.0012.0012.0011.31-
Aug 23, 202412.0012.0012.0012.0011.31-
Aug 22, 202412.0012.0012.0012.0011.31-
Aug 21, 202412.0012.3512.0012.0011.311,000
Aug 20, 202412.0012.0012.0012.0011.31-
Aug 19, 202412.1512.1512.0012.0011.312,500
Aug 16, 202412.3912.3912.3912.3911.67100
Aug 15, 202411.7611.7611.7611.7611.08-
Aug 14, 202411.7611.7611.7611.7611.08-
Aug 13, 202412.0012.0011.7611.7611.083,400
Aug 12, 202412.0612.0612.0612.0611.36-
Aug 9, 202412.0612.0612.0612.0611.36-
Aug 8, 202412.2512.2512.0612.0611.36300
Aug 7, 202412.5012.5012.5012.5011.78100
Aug 6, 202412.5712.5712.2512.4811.761,000
Aug 5, 202412.3112.3112.3112.3111.60300
Aug 2, 202412.3812.7212.2512.7211.992,500
Aug 1, 202412.2512.2512.2512.2511.54-
Jul 31, 202412.2512.2512.2512.2511.54-
Jul 30, 202412.2512.2512.2512.2511.54-
Jul 29, 202412.2512.2512.2512.2511.54-
Jul 26, 202412.7512.8012.2512.2511.542,600
Jul 25, 202412.9012.9012.9012.9012.15200
Jul 24, 202412.9013.0012.7512.7512.01900
Jul 23, 202412.8812.8812.8812.8812.14-
Jul 22, 202412.7012.9812.5512.8812.141,800
Jul 19, 202412.5012.5512.5012.5511.833,900
Jul 18, 202412.4912.4912.4912.4911.77200
Jul 17, 202412.4912.4912.4912.4911.77-
Jul 16, 202412.4912.4912.4912.4911.77400
Jul 15, 202412.3012.3012.3012.3011.59-
Jul 12, 202412.3112.3112.3012.3011.592,600
Jul 11, 202412.5012.5112.5012.5111.79300
Jul 10, 202412.5112.5112.5112.5111.79100
Jul 9, 202412.5112.5112.5112.5111.79500
Jul 8, 202412.3012.5012.3012.5011.78300
Jul 5, 202412.3012.3312.3012.3311.622,000
Jul 3, 202412.3012.3012.3012.3011.59-
Jul 2, 202412.3012.3012.3012.3011.59-
Jul 1, 202412.4912.5112.3012.3011.592,900
Jun 28, 202412.5012.5012.5012.5011.78700
Jun 27, 202412.5012.5012.3012.3011.591,600
Jun 26, 202412.3012.3012.3012.3011.59100
Jun 25, 202412.2512.2512.2512.2511.54400
Jun 24, 202412.0012.0012.0012.0011.31-
Jun 21, 202412.0012.0012.0012.0011.31100
Jun 20, 202412.0312.0912.0312.0911.39500
Jun 18, 202411.7512.4911.7512.4911.77900
Jun 17, 202412.5012.6311.7511.7511.071,100
Jun 14, 202412.2712.5012.2712.5011.78600
Jun 13, 2024 0.28 Dividend
Jun 13, 202412.2412.4012.2212.4011.68600
Jun 12, 202412.6512.7112.6512.6811.68600
Jun 11, 202412.9713.0112.9713.0011.981,200
Jun 10, 202412.6512.6512.6512.6511.66200
Jun 7, 202413.0113.0113.0113.0111.99200
Jun 6, 202413.0013.0013.0013.0011.98-
Jun 5, 202413.0013.0012.9513.0011.98400
Jun 4, 202413.0013.0013.0013.0011.98-
Jun 3, 202413.0013.0013.0013.0011.98-
May 31, 202413.0013.0013.0013.0011.98-
May 30, 202412.6513.0012.6013.0011.98800
May 29, 202412.6512.6512.6512.6511.66100
May 28, 202412.6012.6012.6012.6011.61100
May 24, 202412.6012.6012.6012.6011.61-
May 23, 202412.6012.6012.6012.6011.61100
May 22, 202413.1113.1312.6312.6311.64700
May 21, 202413.2013.3013.2013.2012.16400
May 20, 202413.2013.3613.2013.3612.313,900
May 17, 202413.7513.8313.7513.8312.74200
May 16, 202413.2313.2313.2313.2312.19-
May 15, 202413.2313.2313.2313.2312.19-
May 14, 202413.2013.2513.2013.2312.192,900
May 13, 202413.8413.8413.2013.8312.742,900
May 10, 202413.8413.8413.8413.8412.75100
May 9, 202413.8313.8313.8313.8312.74200
May 8, 202413.1613.1613.1613.1612.13-
May 7, 202412.6213.1612.5513.1612.132,300
May 6, 202413.5013.5013.5013.5012.44-
May 3, 202413.5013.5013.5013.5012.44-
May 2, 202413.5013.5013.5013.5012.44200
May 1, 202413.1313.1313.1313.1312.10400
Apr 30, 202413.2513.8413.2513.8412.75300
Apr 29, 202413.2513.2513.2513.2512.21100
Apr 26, 202413.0013.2513.0013.2512.21600
Apr 25, 202413.0013.0013.0013.0011.98-
Apr 24, 202413.0013.0013.0013.0011.98300
Apr 23, 202413.0013.0013.0013.0011.98-
Apr 22, 202413.0013.0013.0013.0011.98300
Apr 19, 202412.6313.0012.6313.0011.981,100
Apr 18, 202412.7512.7512.7512.7511.75-
Apr 17, 202412.7512.7512.5012.7511.751,500
Apr 16, 202413.0013.0013.0013.0011.98100
Apr 15, 202413.0413.2513.0013.0011.981,000
Apr 12, 202414.0014.0013.0313.0312.011,800
Apr 11, 202413.8514.2513.8514.2513.13400
Apr 10, 202413.8513.8513.8513.8512.76-

Related Tickers

CCFN Muncy Columbia Financial Corporation
38.75
0.00%
 
CZFS Citizens Financial Services, Inc.
57.41
+6.53%
 
PNBC Princeton National Bancorp, Inc.
0.0000
0.00%
 
NUBC Northumberland Bancorp
24.95
+0.40%
 
WDFN Woodlands Financial Services Company
20.75
0.00%
 
FMBL Farmers & Merchants Bank of Long Beach
5,500.00
+0.46%
 
SOBS Solvay Bank Corp.
28.99
0.00%
 
LWCL Lewis & Clark Bancorp
29.74
0.00%
 
EFIN Eastern Michigan Financial Corporation
40.85
-0.75%
 
CMRB First Commerce Bancorp, Inc.
4.7600
0.00%