Dark

FKYS
FIRST KEYSTONE CORP
stock OTC

EOD

Aug 7, 2026

19.11USD+0.579%(+0.11)3,100

Pre-market

0.00USD-100.000%(-19.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	19.150000	19.1500	19.110000	19.110000	+0.579%	3,100	0.000%
2026-08-05	19.000000	19.2500	19.000000	19.000000	-1.299%	2,111	+0.579%
2026-08-04	18.950000	19.2500	18.950000	19.250000	+1.530%	1,716	-0.727%
2026-08-03	18.850000	18.9600	18.850000	18.960000	+0.797%	3,251	+0.791%
2026-07-31	18.700000	19.2400	18.700000	18.810000	+1.676%	2,703	+1.595%
2026-07-30	18.500000	19.0250	18.500000	18.500000	0.000%	5,476	+3.297%
2026-07-29	18.500000	18.5000	18.500000	18.500000	+0.054%	310	+3.297%
2026-07-28	18.490000	18.4900	18.490000	18.490000	-0.054%	475	+3.353%
2026-07-27	17.990000	18.5000	17.600000	18.500000	-0.538%	4,325	+3.297%
2026-07-24	18.550000	18.6100	18.350000	18.600000	-0.535%	7,686	+2.742%
2026-07-23	18.500000	18.7000	18.500000	18.700000	0.000%	309	+2.193%
2026-07-22	18.600000	18.9900	18.600000	18.700000	-1.579%	4,405	+2.193%
2026-07-20	19.190000	19.1900	19.000000	19.000000	0.000%	4,700	+0.579%
2026-07-17	19.000000	19.2500	19.000000	19.000000	-0.990%	350	+0.579%
2026-07-16	18.623000	19.1900	18.623000	19.190000	-0.260%	953	-0.417%
2026-07-15	18.300000	19.2400	18.300000	19.240000	+1.316%	1,200	-0.676%
2026-07-14	18.500000	18.9900	18.250000	18.990000	-0.053%	5,185	+0.632%
2026-07-13	18.300000	19.0000	18.300000	19.000000	+0.529%	475	+0.579%
2026-07-09	18.200000	18.9000	18.200000	18.900000	0.000%	603	+1.111%
2026-07-08	18.200000	18.9000	18.200000	18.900000	0.000%	1,601	+1.111%
2026-07-07	18.490000	18.9000	18.490000	18.900000	+2.273%	501	+1.111%
2026-07-06	18.000000	18.4800	18.000000	18.480000	-0.054%	1,486	+3.409%
2026-07-02	18.000000	18.4900	18.000000	18.490000	+0.217%	2,118	+3.353%
2026-07-01	18.389900	18.5000	18.000000	18.450000	+0.545%	3,149	+3.577%
2026-06-30	18.000000	18.6500	18.000000	18.350000	-0.218%	4,795	+4.142%
2026-06-29	18.390000	18.3900	18.390000	18.390000	+1.044%	255	+3.915%
2026-06-26	18.150000	18.2000	18.000000	18.200000	+0.055%	3,184	+5.000%
2026-06-24	17.700000	18.2300	17.700000	18.190000	+2.768%	1,414	+5.058%
2026-06-23	17.690000	17.7000	17.690000	17.700000	0.000%	7,047	+7.966%
2026-06-22	17.450000	17.7900	17.450000	17.700000	-1.007%	3,000	+7.966%
2026-06-16	17.750000	17.9200	17.400000	17.880000	-0.390%	3,651	+6.879%
2026-06-15	17.650000	18.0000	17.200000	17.950000	-0.278%	7,806	+6.462%
2026-06-11	17.970000	18.0000	17.970000	18.000000	+1.138%	500	+6.167%
2026-06-10	17.590000	17.8800	17.590000	17.797488	+0.042%	1,927	+7.375%
2026-06-09	17.980000	17.9900	17.580000	17.790000	-1.057%	2,010	+7.420%
2026-06-08	17.570000	17.9800	17.550000	17.980000	-0.111%	3,390	+6.285%
2026-06-05	18.250000	18.3100	18.000000	18.000000	0.000%	1,008	+6.167%
2026-06-04	17.730000	18.0000	17.730000	18.000000	+1.523%	2,300	+6.167%
2026-06-03	17.690000	17.7300	17.500000	17.730000	-0.056%	1,112	+7.783%
2026-06-01	17.570000	17.7400	17.110000	17.740000	-1.444%	17,049	+7.723%
2026-05-29	17.800000	18.0000	17.750000	18.000000	+0.056%	3,640	+6.167%
2026-05-28	18.000000	18.0000	17.600000	17.990000	+0.056%	2,400	+6.226%
2026-05-27	17.895000	18.0000	17.895000	17.980000	+0.728%	548	+6.285%
2026-05-26	17.970000	18.2500	17.600000	17.850000	-0.446%	3,531	+7.059%
2026-05-22	18.500000	18.5000	17.140000	17.930000	-3.029%	33,418	+6.581%
2026-05-21	18.490000	18.4900	18.490000	18.490000	0.000%	189	+3.353%
2026-05-20	18.530000	18.5300	18.260000	18.490000	-1.780%	3,547	+3.353%
2026-05-19	18.800000	19.0000	18.750000	18.825000	-0.921%	1,302	+1.514%
2026-05-15	18.920000	19.0000	18.750000	19.000000	0.000%	552	+0.579%
2026-05-13	19.000000	19.0000	18.890000	19.000000	0.000%	500	+0.579%
2026-05-11	18.833576	19.0000	18.833576	19.000000	0.000%	656	+0.579%
2026-05-07	18.775000	19.0000	18.775000	19.000000	+0.796%	1,102	+0.579%
2026-05-06	18.450000	18.8500	18.450000	18.850000	-0.528%	3,061	+1.379%
2026-05-05	18.900000	18.9500	18.460000	18.950000	-0.263%	2,000	+0.844%
2026-05-04	19.000000	19.0000	19.000000	19.000000	0.000%	500	+0.579%
2026-04-30	19.000000	19.0000	18.710000	19.000000	+0.476%	665	+0.579%
2026-04-29	18.910000	19.0000	18.910000	18.910000	-0.404%	825	+1.058%
2026-04-27	18.986800	18.9868	18.986800	18.986800	-0.027%	100	+0.649%
2026-04-22	18.986400	18.9920	18.986400	18.992000	-0.042%	695	+0.621%
2026-04-21	19.000000	19.0000	19.000000	19.000000	0.000%	194	+0.579%
2026-04-20	19.000000	19.0000	19.000000	19.000000	-0.053%	211	+0.579%
2026-04-17	18.800000	19.2500	18.800000	19.010000	+0.053%	4,214	+0.526%
2026-04-14	19.000000	19.0000	19.000000	19.000000	0.000%	162	+0.579%
2026-04-13	18.740000	19.0000	18.660000	19.000000	-0.783%	1,900	+0.579%
2026-04-10	18.800000	19.1500	18.300000	19.150000	-0.906%	5,985	-0.209%
2026-04-09	19.143200	19.3250	19.143200	19.325000	+0.390%	700	-1.113%
2026-04-08	18.890000	19.2500	18.890000	19.250000	0.000%	405	-0.727%
2026-04-06	19.120100	19.2500	19.120000	19.250000	+0.627%	662	-0.727%
2026-04-02	19.133000	19.1330	19.120000	19.130000	-0.623%	1,001	-0.105%
2026-04-01	19.250000	19.2500	19.000000	19.250000	-1.282%	1,534	-0.727%
2026-03-31	19.000000	19.5000	19.000000	19.500000	+2.632%	1,862	-2.000%
2026-03-30	18.980000	19.0000	18.600000	19.000000	+1.171%	3,614	+0.579%
2026-03-27	18.750000	18.7800	18.750000	18.780000	+0.428%	426	+1.757%
2026-03-26	18.710000	18.7100	18.700000	18.700000	+0.054%	10,645	+2.193%
2026-03-25	18.680000	18.6900	18.680000	18.690000	-0.053%	2,300	+2.247%
2026-03-20	18.510000	18.9600	18.250000	18.700000	-1.579%	8,015	+2.193%
2026-03-18	19.100000	19.1000	19.000000	19.000000	-2.514%	300	+0.579%
2026-03-16	19.500000	19.5000	18.510000	19.490000	-0.051%	2,520	-1.950%
2026-03-13	19.000000	19.5000	19.000000	19.500000	-1.763%	600	-2.000%
2026-03-11	19.210000	19.8500	19.210000	19.850000	0.000%	602	-3.728%
2026-03-09	19.350000	19.8500	19.350000	19.850000	+1.795%	1,125	-3.728%
2026-03-06	19.350000	19.5000	19.350000	19.500000	-1.540%	400	-2.000%
2026-03-05	19.500000	20.0000	19.500000	19.805000	-0.527%	1,237	-3.509%
2026-03-04	19.500000	19.9100	19.350000	19.910000	+2.050%	600	-4.018%
2026-03-03	19.100000	19.5100	19.020000	19.510000	+0.103%	4,016	-2.050%
2026-03-02	19.020000	19.4900	19.000000	19.490000	0.000%	600	-1.950%
2026-02-27	19.086000	19.4900	19.050000	19.490000	0.000%	3,350	-1.950%
2026-02-26	19.310000	19.4900	19.310000	19.490000	+0.984%	1,105	-1.950%
2026-02-25	19.220000	19.3000	19.220000	19.300000	0.000%	500	-0.984%
2026-02-24	19.448200	19.4482	19.300000	19.300000	-1.076%	403	-0.984%
2026-02-20	19.300000	19.5100	19.260000	19.510000	+0.895%	2,832	-2.050%
2026-02-19	19.410000	19.4100	19.337000	19.337000	-0.376%	236	-1.174%
2026-02-18	19.040000	19.4100	19.040000	19.410000	+0.052%	860	-1.546%
2026-02-17	18.976000	19.4000	18.959200	19.400000	+0.779%	9,051	-1.495%
2026-02-13	19.058000	19.2500	19.000000	19.250000	+0.260%	2,700	-0.727%
2026-02-11	19.000000	19.2000	18.959200	19.200000	-0.260%	400	-0.469%
2026-02-09	19.250000	19.2500	19.250000	19.250000	0.000%	1,200	-0.727%
2026-02-06	19.198200	19.2500	19.198200	19.250000	0.000%	1,057	-0.727%
2026-02-05	19.250000	19.2500	19.250000	19.250000	+0.260%	100	-0.727%
2026-02-04	19.000000	19.2000	18.500000	19.200000	+1.053%	3,362	-0.469%
2026-02-03	19.000000	19.0000	19.000000	19.000000	0.000%	356	+0.579%
2026-01-27	19.000000	19.0000	19.000000	19.000000	0.000%	228	+0.579%
2026-01-22	18.962500	19.0000	18.962500	19.000000	0.000%	200	+0.579%
2026-01-21	19.000000	19.0000	19.000000	19.000000	0.000%	1,510	+0.579%
2026-01-20	18.919000	19.0000	18.190000	19.000000	-1.042%	3,424	+0.579%
2026-01-13	19.070000	19.2000	19.070000	19.200000	-1.538%	7,403	-0.469%
2026-01-12	19.500000	19.5000	19.500000	19.500000	-1.266%	202	-2.000%
2026-01-09	19.506250	19.7500	19.080000	19.750000	0.000%	707	-3.241%
2026-01-08	19.750000	19.7500	19.750000	19.750000	-0.504%	200	-3.241%
2026-01-07	19.500000	19.8500	19.500000	19.850000	0.000%	650	-3.728%
2026-01-06	19.500000	19.8500	19.500000	19.850000	+0.202%	650	-3.728%
2026-01-05	19.890000	19.8900	19.080000	19.810000	-0.050%	3,725	-3.534%
2026-01-02	19.050000	19.8217	18.330000	19.820000	0.000%	7,980	-3.582%
2025-12-31	19.000000	19.8200	17.550100	19.820000	+4.316%	881	-3.582%
2025-12-30	18.450000	19.0000	18.433500	19.000000	+5.850%	4,385	+0.579%
2025-12-29	18.500000	18.5000	17.750000	17.950000	-2.973%	4,055	+6.462%
2025-12-26	17.780000	19.0000	17.750000	18.500000	+2.721%	4,480	+3.297%
2025-12-24	18.010000	18.0100	18.010000	18.010000	+1.294%	100	+6.108%
2025-12-19	17.510000	17.7800	17.500000	17.780000	+0.056%	4,119	+7.480%
2025-12-18	17.770000	17.7700	17.770000	17.770000	+2.126%	345	+7.541%
2025-12-17	17.580000	17.5800	17.400000	17.400000	-1.024%	1,000	+9.828%
2025-12-16	17.580000	17.5800	17.580000	17.580000	-0.157%	563	+8.703%
2025-12-11	17.720000	17.7200	17.607600	17.607600	-0.914%	613	+8.533%
2025-12-09	17.300000	17.7700	17.300000	17.770000	+3.014%	826	+7.541%
2025-12-08	17.270000	17.2700	17.250000	17.250000	0.000%	1,100	+10.783%
2025-12-05	17.250000	17.2500	17.250000	17.250000	+0.291%	1,212	+10.783%
2025-12-04	17.000000	17.2000	17.000000	17.200000	+1.236%	665	+11.105%
2025-12-03	16.950000	17.0000	16.750000	16.990000	+0.236%	24,125	+12.478%
2025-12-02	16.920000	16.9500	16.920000	16.950000	+1.802%	460	+12.743%
2025-11-26	16.610000	16.6500	16.610000	16.650000	+0.301%	486	+14.775%
2025-11-25	16.465900	16.6000	16.000000	16.600000	0.000%	2,321	+15.120%
2025-11-19	16.400000	16.6000	16.000000	16.600000	-1.367%	6,590	+15.120%
2025-11-18	16.510000	16.8300	16.050000	16.830000	+0.418%	1,200	+13.547%
2025-11-17	16.570000	16.7600	16.570000	16.760000	+1.884%	2,350	+14.021%
2025-11-14	16.450000	16.4500	16.450000	16.450000	+0.305%	951	+16.170%
2025-11-13	16.450000	16.4500	16.400000	16.400000	-0.304%	710	+16.524%
2025-11-10	16.400000	16.4500	16.400000	16.450000	+1.231%	4,586	+16.170%
2025-11-05	16.250000	16.2500	16.250000	16.250000	-1.216%	205	+17.600%
2025-10-29	16.450000	16.4500	16.000000	16.450000	-0.303%	1,919	+16.170%
2025-10-28	16.400000	16.5000	16.342300	16.500000	-0.061%	3,994	+15.818%
2025-10-27	16.510000	16.5100	16.510000	16.510000	-1.138%	102	+15.748%
2025-10-24	16.700000	16.7189	16.700000	16.700000	0.000%	900	+14.431%
2025-10-23	16.900000	16.9000	16.700000	16.700000	-1.183%	1,400	+14.431%
2025-10-22	16.900000	16.9000	16.900000	16.900000	+0.595%	400	+13.077%
2025-10-20	16.800000	16.8000	16.800000	16.800000	-0.592%	101	+13.750%
2025-10-17	16.900000	16.9000	16.900000	16.900000	-0.880%	4,007	+13.077%
2025-10-16	17.050000	17.0500	17.050000	17.050000	-0.292%	300	+12.082%
2025-10-15	17.110000	17.1100	17.091500	17.100000	0.000%	2,500	+11.754%
2025-10-14	17.050000	17.1000	17.050000	17.100000	+0.293%	2,195	+11.754%
2025-10-10	17.050000	17.4500	17.050000	17.050000	-1.445%	900	+12.082%
2025-10-09	17.300000	17.3000	17.300000	17.300000	0.000%	2,959	+10.462%
2025-10-08	17.300000	17.3000	17.300000	17.300000	0.000%	465	+10.462%
2025-10-07	17.200000	17.3255	17.200000	17.300000	0.000%	6,374	+10.462%
2025-10-06	17.425000	17.4250	17.200000	17.300000	-1.143%	4,870	+10.462%
2025-10-03	17.000000	17.5000	17.000000	17.500000	+2.941%	2,304	+9.200%
2025-10-02	17.000000	17.0000	16.850100	17.000000	-1.163%	501	+12.412%
2025-10-01	17.000000	17.2000	17.000000	17.200000	-0.922%	740	+11.105%
2025-09-30	17.360000	17.3600	17.250000	17.360000	+3.027%	1,557	+10.081%
2025-09-29	17.000000	17.2500	16.850000	16.850000	-1.172%	6,139	+13.412%
2025-09-26	17.049900	17.0499	17.049900	17.049900	-0.074%	120	+12.083%
2025-09-25	16.826000	17.0625	16.826000	17.062500	+0.015%	6,915	+12.000%
2025-09-24	17.000000	17.0600	16.750000	17.060000	+1.126%	10,105	+12.016%
2025-09-22	16.870000	16.8700	16.870000	16.870000	-0.765%	203	+13.278%
2025-09-16	17.270000	17.2800	16.750000	17.000000	-1.563%	880	+12.412%
2025-09-12	17.270000	17.2700	17.270000	17.270000	+0.116%	109	+10.654%
2025-09-11	17.187500	17.4500	16.800000	17.250000	-0.862%	834	+10.783%
2025-09-10	17.250000	17.4000	17.130000	17.400000	+0.870%	2,354	+9.828%
2025-09-09	17.100000	17.2500	17.100000	17.250000	+0.877%	750	+10.783%
2025-09-08	17.100000	17.1000	17.100000	17.100000	-0.870%	280	+11.754%
2025-09-05	17.250000	17.2500	17.250000	17.250000	+2.679%	650	+10.783%
2025-09-03	17.000000	17.0100	16.800000	16.800000	-1.293%	2,664	+13.750%
2025-09-02	17.210000	17.2100	17.020000	17.020000	-2.184%	465	+12.280%
2025-08-28	17.400000	17.4000	17.397000	17.400000	+0.870%	1,700	+9.828%
2025-08-27	17.250000	17.2500	17.250000	17.250000	+1.411%	224	+10.783%
2025-08-26	17.010000	17.1300	17.000000	17.010000	-1.162%	2,940	+12.346%
2025-08-22	17.350000	17.4900	17.000000	17.210000	-1.601%	3,557	+11.040%
2025-08-19	17.350000	17.4900	17.110000	17.490000	+0.807%	1,150	+9.262%
2025-08-18	17.550000	17.5500	17.350000	17.350000	0.000%	1,939	+10.144%
2025-08-15	17.500000	17.5000	17.350000	17.350000	0.000%	800	+10.144%
2025-08-14	17.640000	17.8000	17.350000	17.350000	-3.611%	5,383	+10.144%
2025-08-13	17.990000	18.0000	17.990000	18.000000	+1.408%	250	+6.167%
2025-08-12	18.000000	18.4700	17.750000	17.750000	+0.282%	2,112	+7.662%
2025-08-07	17.700000	17.7000	17.700000	17.700000	+0.454%	507	+7.966%
2025-08-06	18.000000	18.0000	17.620000	17.620000	-2.165%	1,180	+8.456%
2025-08-05	19.850000	19.8500	18.010000	18.010000	-1.044%	2,281	+6.108%
2025-08-01	18.500000	19.0000	18.200000	18.200000	-1.621%	1,227	+5.000%
2025-07-23	18.070000	18.5000	18.000000	18.499900	-0.001%	15,373	+3.298%
2025-07-22	18.750000	18.7500	18.500000	18.500000	-1.333%	2,905	+3.297%
2025-07-21	18.170000	18.7500	18.000000	18.750000	0.000%	3,129	+1.920%
2025-07-18	18.932000	19.0000	18.748000	18.750000	-6.250%	3,060	+1.920%
2025-07-16	18.500000	20.0000	18.200000	20.000000	+3.896%	1,758	-4.450%
2025-07-15	19.500000	19.5500	18.750000	19.250000	-1.282%	6,872	-0.727%
2025-07-11	19.500000	19.5000	19.500000	19.500000	+2.470%	1,313	-2.000%
2025-07-10	19.500000	19.5000	19.030000	19.030000	+0.158%	281	+0.420%
2025-07-09	19.000000	19.0000	19.000000	19.000000	-0.783%	601	+0.579%
2025-07-08	19.240000	19.2400	19.050000	19.150000	-0.468%	13,000	-0.209%
2025-07-07	18.950000	19.2400	18.950000	19.240000	+2.613%	3,980	-0.676%
2025-07-03	18.750000	18.7500	18.750000	18.750000	-2.547%	100	+1.920%
2025-07-02	17.530000	19.2500	17.000000	19.240000	+13.176%	12,146	-0.676%
2025-07-01	15.550000	17.0000	15.500000	17.000000	+10.749%	18,051	+12.412%
2025-06-30	15.490000	15.5000	15.000000	15.350000	+0.656%	17,624	+24.495%
2025-06-27	15.480000	15.4800	15.250000	15.250000	0.000%	310	+25.311%
2025-06-26	15.350000	15.3500	14.710000	15.250000	-1.613%	3,497	+25.311%
2025-06-24	15.390000	15.5000	15.390000	15.500000	+3.333%	1,900	+23.290%
2025-06-18	15.010000	15.0100	15.000000	15.000000	-2.471%	3,500	+27.400%
2025-06-17	15.380000	15.3800	15.380000	15.380000	0.000%	100	+24.252%
2025-06-13	15.340000	15.3800	15.340000	15.380000	+1.435%	9,729	+24.252%
2025-06-12	14.901000	15.3600	14.901000	15.162400	-2.178%	913	+26.035%
2025-06-11	15.500000	15.5000	15.500000	15.500000	+1.974%	700	+23.290%
2025-06-09	15.210000	15.2100	15.200000	15.200000	-0.131%	501	+25.724%
2025-06-06	15.220000	15.2200	15.220000	15.220000	-0.197%	237	+25.558%
2025-06-05	15.250000	15.2500	15.250000	15.250000	-1.613%	200	+25.311%
2025-06-04	15.000000	15.5000	15.000000	15.500000	+3.333%	780	+23.290%
2025-06-03	15.260000	15.3000	15.000000	15.000000	-1.639%	816	+27.400%
2025-06-02	15.200000	15.2500	15.200000	15.250000	+2.438%	907	+25.311%
2025-05-30	15.250000	15.2500	14.887000	14.887000	-0.753%	677	+28.367%
2025-05-29	15.000000	15.0000	15.000000	15.000000	0.000%	1,400	+27.400%
2025-05-28	15.000000	15.0000	15.000000	15.000000	0.000%	500	+27.400%
2025-05-27	15.000000	15.0000	14.760000	15.000000	+0.167%	5,600	+27.400%
2025-05-22	14.980000	15.0000	14.975000	14.975000	+0.503%	2,100	+27.613%
2025-05-21	15.070000	15.0700	14.900000	14.900000	-3.560%	1,900	+28.255%
2025-05-19	15.450000	15.4500	15.450000	15.450000	-1.088%	230	+23.689%
2025-05-12	15.620000	15.6200	15.620000	15.620000	+0.128%	100	+22.343%
2025-05-09	15.600000	15.6000	15.600000	15.600000	+4.488%	302	+22.500%
2025-05-06	15.050000	15.0500	14.930000	14.930000	-1.126%	1,970	+27.997%
2025-05-05	15.520000	15.6000	15.100000	15.100000	-2.706%	1,105	+26.556%
2025-05-01	15.540000	15.5400	15.520000	15.520000	+1.107%	1,200	+23.131%
2025-04-30	15.250000	15.3500	15.250000	15.350000	+0.656%	1,000	+24.495%
2025-04-29	15.250000	15.2500	15.250000	15.250000	+1.667%	2,000	+25.311%
2025-04-28	15.020000	15.0200	15.000000	15.000000	-1.639%	1,502	+27.400%
2025-04-25	15.250000	15.2500	15.250000	15.250000	+2.624%	100	+25.311%
2025-04-24	15.420000	15.4200	14.860000	14.860000	-3.943%	4,156	+28.600%
2025-04-23	16.000000	16.0000	15.470000	15.470000	+0.324%	1,151	+23.529%
2025-04-22	15.420000	15.4200	15.420000	15.420000	-5.108%	100	+23.930%
2025-04-21	16.250000	16.2500	16.250000	16.250000	0.000%	750	+17.600%
2025-04-17	17.250000	17.2500	16.250000	16.250000	-5.797%	2,710	+17.600%
2025-04-16	17.250000	17.2500	17.250000	17.250000	0.000%	10,744	+10.783%
2025-04-14	17.250000	17.2500	17.050000	17.250000	+1.173%	1,855	+10.783%
2025-04-11	17.400000	17.4000	17.050000	17.050000	-2.011%	2,100	+12.082%
2025-04-10	17.400000	17.4000	17.000000	17.400000	+2.065%	925	+9.828%
2025-04-09	17.020000	17.0500	17.000000	17.048000	+0.282%	5,039	+12.095%
2025-04-08	17.000000	17.0000	16.500000	17.000000	+3.030%	3,683	+12.412%
2025-04-07	16.500000	16.5000	16.500000	16.500000	0.000%	136	+15.818%
2025-04-04	17.020000	17.0200	16.500000	16.500000	-3.452%	3,630	+15.818%
2025-04-02	16.000000	17.2500	16.000000	17.090000	+6.149%	1,100	+11.820%
2025-04-01	15.570000	16.4900	15.570000	16.100000	+7.405%	1,791	+18.696%
2025-03-31	14.980000	14.9900	14.920000	14.990000	+1.834%	3,999	+27.485%
2025-03-28	14.740000	14.7400	14.720000	14.720000	+4.471%	716	+29.823%
2025-03-27	14.100000	14.1000	14.070000	14.090000	+0.285%	650	+35.628%
2025-03-24	14.700000	14.7000	14.000000	14.050000	-6.333%	2,579	+36.014%
2025-03-21	15.000000	15.0000	15.000000	15.000000	-3.846%	202	+27.400%
2025-03-20	15.600000	15.6000	14.860000	15.599900	+10.411%	448	+22.501%
2025-03-18	13.980000	14.1400	13.980000	14.129000	+1.356%	905	+35.254%
2025-03-17	13.931000	13.9400	13.931000	13.940000	+2.500%	300	+37.088%
2025-03-14	13.590000	13.6000	13.590000	13.600000	+0.221%	400	+40.515%
2025-03-13	13.590000	13.5900	13.570000	13.570000	-3.071%	460	+40.825%
2025-03-12	14.520000	14.5200	14.000000	14.000000	-2.439%	680	+36.500%
2025-03-11	14.380000	14.4000	14.350000	14.350000	-0.209%	3,400	+33.171%
2025-03-10	14.380000	14.4000	14.380000	14.380000	-0.828%	1,658	+32.893%
2025-03-07	14.500000	14.5000	14.500000	14.500000	+1.754%	555	+31.793%
2025-03-06	14.250000	14.2500	14.237500	14.250000	0.000%	12,477	+34.105%
2025-03-05	14.260000	14.2600	14.200000	14.250000	-0.697%	2,424	+34.105%
2025-03-03	14.650000	14.6500	14.250000	14.350000	+1.773%	3,925	+33.171%
2025-02-28	14.110000	14.1100	14.100000	14.100000	+0.142%	405	+35.532%
2025-02-27	14.100000	14.1000	14.080000	14.080000	-0.142%	1,623	+35.724%
2025-02-26	14.100000	14.1000	14.077500	14.100000	0.000%	2,411	+35.532%
2025-02-25	14.100000	14.1000	14.073000	14.100000	0.000%	1,700	+35.532%
2025-02-24	14.120000	14.1200	14.073000	14.100000	-4.212%	3,000	+35.532%
2025-02-20	14.110000	14.7200	14.110000	14.720000	+0.136%	382	+29.823%
2025-02-19	14.580000	14.7000	14.533000	14.700000	+0.775%	1,879	+30.000%
2025-02-12	14.587000	14.5870	14.587000	14.587000	-0.362%	132	+31.007%
2025-02-11	14.000000	14.6400	14.000000	14.640000	+3.903%	400	+30.533%
2025-02-10	14.090000	14.0900	14.090000	14.090000	-4.345%	133	+35.628%
2025-02-07	14.730000	14.7300	14.730000	14.730000	+3.007%	200	+29.735%
2025-02-06	13.737500	14.3200	13.737500	14.300000	+4.762%	3,223	+33.636%
2025-02-05	13.760000	13.7600	13.570000	13.650000	-2.500%	5,453	+40.000%
2025-02-04	13.990000	14.1000	13.990000	14.000000	+2.564%	1,950	+36.500%
2025-02-03	13.800000	13.8000	13.650000	13.650000	-0.799%	1,300	+40.000%
2025-01-31	13.900000	13.9000	13.760000	13.760000	-1.362%	238	+38.881%
2025-01-30	14.000000	14.0000	13.935200	13.950000	+1.087%	2,718	+36.989%
2025-01-29	14.100000	14.1000	13.750000	13.800000	-2.128%	1,260	+38.478%
2025-01-28	14.250000	14.2500	13.840000	14.100000	-0.844%	1,864	+35.532%
2025-01-27	14.200000	14.2200	14.200000	14.220000	-0.211%	321	+34.388%
2025-01-24	14.250000	14.2500	14.250000	14.250000	+1.786%	385	+34.105%
2025-01-23	14.000000	14.0000	14.000000	14.000000	+1.083%	105	+36.500%
2025-01-21	14.500000	14.5000	13.850000	13.850000	-5.910%	17,235	+37.978%
2025-01-17	14.070000	14.7200	13.900100	14.720000	+4.397%	932	+29.823%
2025-01-16	14.150000	14.1500	14.000000	14.100000	+0.714%	7,224	+35.532%
2025-01-15	14.000000	14.0000	14.000000	14.000000	0.000%	5,043	+36.500%
2025-01-14	14.500000	14.5000	14.000000	14.000000	+2.190%	541	+36.500%
2025-01-13	13.900000	13.9000	13.700000	13.700000	-2.143%	7,191	+39.489%
2025-01-10	14.500000	14.8400	13.560000	14.000000	-5.787%	1,926	+36.500%
2025-01-07	13.550000	14.8600	13.550000	14.860000	-0.134%	600	+28.600%
2025-01-06	14.880000	14.8800	14.880000	14.880000	+8.218%	139	+28.427%
2025-01-02	13.520000	14.8700	13.510000	13.750000	+1.776%	2,054	+38.982%
2024-12-31	14.000000	15.0000	12.830000	13.510000	-3.500%	40,649	+41.451%
2024-12-30	14.250000	14.2500	13.550000	14.000000	-1.060%	1,964	+36.500%
2024-12-27	13.752500	14.1500	13.752500	14.150000	+1.071%	817	+35.053%
2024-12-26	13.710000	14.0000	13.510000	14.000000	-1.754%	1,161	+36.500%
2024-12-24	13.710000	14.2500	13.710000	14.250000	0.000%	600	+34.105%
2024-12-20	14.250000	14.2500	14.100000	14.250000	0.000%	800	+34.105%
2024-12-19	14.110000	14.2500	13.630000	14.250000	-1.656%	3,675	+34.105%
2024-12-18	15.000000	15.1000	14.110000	14.490000	-4.293%	2,508	+31.884%
2024-12-17	15.990000	16.0000	15.140000	15.140000	-7.514%	3,762	+26.222%
2024-12-16	16.060000	16.3700	15.600000	16.370000	-2.093%	865	+16.738%
2024-12-13	16.450000	16.7200	16.050000	16.720000	+1.641%	475	+14.294%
2024-12-12	16.460000	16.7500	16.450000	16.450000	-3.235%	610	+16.170%
2024-12-11	16.650000	17.0000	16.650000	17.000000	+2.906%	4,511	+12.412%
2024-12-10	16.190000	16.5200	16.190000	16.520000	+1.975%	404	+15.678%
2024-12-09	15.450000	16.2000	15.450000	16.200000	+1.313%	2,974	+17.963%
2024-12-06	15.190000	15.9900	15.190000	15.990000	0.000%	216	+19.512%
2024-12-05	15.170000	15.9900	15.170000	15.990000	0.000%	200	+19.512%
2024-12-04	15.150000	15.9900	15.150000	15.990000	-0.062%	820	+19.512%
2024-12-02	16.400000	16.4000	16.000000	16.000000	-3.148%	627	+19.438%
2024-11-29	14.750000	16.5200	14.330000	16.520000	+8.756%	3,566	+15.678%
2024-11-27	15.000000	15.1900	14.180000	15.190000	-3.556%	2,004	+25.806%
2024-11-25	15.290000	15.7500	15.290000	15.750000	+3.076%	821	+21.333%
2024-11-22	14.425900	15.2800	14.425900	15.280000	+1.935%	408	+25.065%
2024-11-21	14.750000	15.0000	14.100000	14.990000	+0.672%	3,229	+27.485%
2024-11-20	14.310000	14.8900	14.300000	14.890000	-0.733%	2,134	+28.341%
2024-11-19	15.000000	15.0000	14.740000	15.000000	-6.250%	3,980	+27.400%
2024-11-15	15.120000	16.0000	15.120000	16.000000	-3.846%	300	+19.438%
2024-11-13	14.750000	16.6400	14.750000	16.640000	+14.759%	2,324	+14.844%
2024-11-12	14.250000	14.5000	14.160000	14.500000	+2.473%	1,725	+31.793%
2024-11-11	13.796400	14.1500	13.796400	14.150000	+2.611%	1,063	+35.053%
2024-11-08	13.690000	13.7900	13.637500	13.790000	+0.952%	1,369	+38.579%
2024-11-07	13.250000	13.6800	12.500000	13.660000	-0.146%	1,351	+39.898%
2024-11-06	12.500000	13.6800	12.480000	13.680000	+9.880%	9,744	+39.693%
2024-11-05	12.210000	12.4500	12.190000	12.450000	+5.508%	3,518	+53.494%
2024-11-01	11.990000	12.0000	11.800000	11.800000	+0.426%	10,511	+61.949%
2024-10-31	11.730000	11.7500	11.730000	11.750000	-0.760%	11,526	+62.638%
2024-10-30	11.780000	11.8400	11.780000	11.840000	+0.938%	700	+61.402%
2024-10-29	11.800000	11.8000	11.730000	11.730000	-2.005%	1,724	+62.916%
2024-10-28	11.810000	11.9700	11.620000	11.970000	-0.167%	851	+59.649%
2024-10-25	11.990000	11.9900	11.990000	11.990000	+2.742%	250	+59.383%
2024-10-24	11.670000	11.6700	11.670000	11.670000	-2.669%	100	+63.753%
2024-10-22	12.000000	12.0000	11.610000	11.990000	+0.083%	3,373	+59.383%
2024-10-21	12.000000	12.0000	11.980000	11.980000	-0.167%	2,600	+59.516%
2024-10-18	11.980000	12.0000	11.979600	12.000000	+0.083%	10,598	+59.250%
2024-10-17	11.980000	12.0000	11.980000	11.990000	+1.610%	1,100	+59.383%
2024-10-15	11.800000	11.8000	11.660000	11.800000	-0.840%	4,570	+61.949%
2024-10-14	11.840000	12.2000	11.550000	11.900000	-3.422%	3,798	+60.588%
2024-10-11	12.400000	12.4000	11.630000	12.321600	+2.680%	5,772	+55.093%
2024-10-10	12.400000	12.4000	12.000000	12.000000	-0.415%	734	+59.250%
2024-10-09	12.050000	12.0500	12.050000	12.050000	+0.166%	701	+58.589%
2024-10-07	12.050000	12.0500	12.030000	12.030000	-0.166%	200	+58.853%
2024-10-04	12.050000	12.1000	12.050000	12.050000	-3.446%	3,511	+58.589%
2024-10-03	12.439500	12.4800	12.330000	12.480000	+0.382%	4,208	+53.125%
2024-10-02	12.310000	12.4800	12.310000	12.432500	+1.159%	500	+53.710%
2024-10-01	12.290000	12.2900	12.290000	12.290000	-1.209%	889	+55.492%
2024-09-30	12.250000	12.4800	12.250000	12.440400	-0.317%	2,627	+53.612%
2024-09-27	12.480000	12.4800	12.480000	12.480000	+3.055%	272	+53.125%
2024-09-26	12.480000	12.4800	12.110000	12.110000	-1.223%	2,305	+57.803%
2024-09-25	12.260000	12.2600	12.260000	12.260000	+0.082%	110	+55.873%
2024-09-24	11.950000	12.2500	11.900000	12.250000	+2.510%	1,688	+56.000%
2024-09-23	11.750000	11.9800	11.750000	11.950000	+5.286%	3,277	+59.916%
2024-09-20	11.480000	11.4800	11.350000	11.350000	-1.132%	3,008	+68.370%
2024-09-19	11.360100	11.4800	11.360100	11.480000	+1.056%	1,343	+66.463%
2024-09-18	11.360000	11.3600	11.360000	11.360000	-1.045%	1,559	+68.222%
2024-09-17	11.480000	11.4800	11.480000	11.480000	0.000%	126	+66.463%
2024-09-16	11.510000	11.5100	11.480000	11.480000	-0.057%	532	+66.463%
2024-09-13	11.450000	11.5000	11.450000	11.486500	-0.117%	2,609	+66.369%
2024-09-12	11.500000	11.5000	11.500000	11.500000	0.000%	304	+66.174%
2024-09-11	11.550000	11.5500	11.500000	11.500000	-4.167%	1,943	+66.174%
2024-09-10	12.000000	12.0000	12.000000	12.000000	+0.083%	296	+59.250%
2024-09-09	11.990000	11.9900	11.990000	11.990000	+2.043%	418	+59.383%
2024-09-06	11.750000	11.7500	11.750000	11.750000	0.000%	123	+62.638%
2024-09-05	12.010000	12.0100	11.750000	11.750000	-5.698%	2,205	+62.638%
2024-09-04	12.000000	12.4600	12.000000	12.460000	+3.833%	1,610	+53.371%
2024-09-03	12.000000	12.0000	12.000000	12.000000	-0.083%	1,038	+59.250%

.dark-mode .qGvhxP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qGvhxP{ color: #333333; background-color: white; border: 2px solid #333333; }FKYSFIRST KEYSTONE CORPstock OTC

FKYS
FIRST KEYSTONE CORP
stock OTC