First Keystone Corporation (PK) (FKYS)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 2.24438902743 | 12.03 | 12.3 | 12 | 357 | 12.14519178 | CS |
| 4 | -0.35 | -2.76679841897 | 12.65 | 13.01 | 11.75 | 514 | 12.52541342 | CS |
| 12 | -2.04 | -14.2259414226 | 14.34 | 14.34 | 11.75 | 798 | 13.18866594 | CS |
| 26 | -2.7 | -18 | 15 | 17 | 11.75 | 1119 | 14.14900219 | CS |
| 52 | -5.6 | -31.2849162011 | 17.9 | 20.45 | 11.75 | 1255 | 15.37965368 | CS |
| 156 | -12.68 | -50.7606084868 | 24.98 | 26.5 | 11.75 | 1317 | 20.46656801 | CS |
| 260 | -12.7 | -50.8 | 25 | 32.5 | 11.75 | 1397 | 20.95879076 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719350880 | 12.25 | 0.25 | 2.08 | 12.25 | 12.25 | 12.25 | 441 |
| 1719264420 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1719005220 | 12 | -0.09 | -0.76 | 12 | 12 | 12 | 136 |
| 1718918640 | 12.0916 | -0.4 | -3.19 | 12.03 | 12.0916 | 12.03 | 494 |
| 1718746140 | 12.49 | 0.74 | 6.30 | 11.75 | 12.49 | 11.75 | 897 |
| 1718659680 | 11.75 | -0.75 | -6.00 | 12.5 | 12.6275 | 11.75 | 1083 |
| 1718400300 | 12.5 | 0.1 | 0.81 | 12.2676 | 12.5 | 12.2676 | 550 |
| 1718314140 | 12.4 | -0.28 | -2.21 | 12.24 | 12.4 | 12.22 | 572 |
| 1718227380 | 12.68 | -0.32 | -2.46 | 12.65 | 12.7095 | 12.65 | 601 |
| 1718141340 | 13 | 0.35 | 2.77 | 12.9668 | 13.01 | 12.9668 | 1158 |
| 1718054880 | 12.65 | -0.36 | -2.77 | 12.65 | 12.65 | 12.65 | 247 |
| 1717795800 | 13.01 | 0.01 | 0.08 | 13.01 | 13.01 | 13.01 | 200 |
| 1717709400 | 13 | 0 | 0.00 | 13 | 13 | 13 | 60 |
| 1717622460 | 13 | 0 | 0.00 | 12.9999 | 13 | 12.95 | 350 |
| 1717536540 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1717450140 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1717190940 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1717104540 | 13 | 0.35 | 2.77 | 12.65 | 13 | 12.6 | 816 |
| 1717018020 | 12.65 | 0.05 | 0.40 | 12.65 | 12.65 | 12.65 | 100 |
| 1716931740 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1716586140 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1716499740 | 12.6 | -0.03 | -0.24 | 12.6 | 12.6 | 12.6 | 100 |
| 1716412800 | 12.63 | -0.57 | -4.32 | 13.11 | 13.1253 | 12.63 | 660 |
| 1716326940 | 13.2 | -0.16 | -1.18 | 13.2 | 13.3025 | 13.2 | 425 |
| 1716240180 | 13.3575 | -0.47 | -3.42 | 13.2 | 13.3575 | 13.2 | 3943 |
| 1715981340 | 13.83 | 0.6 | 4.54 | 13.75 | 13.83 | 13.75 | 200 |
| 1715894940 | 13.23 | 0 | 0.00 | 13.23 | 13.23 | 13.23 | 0 |
| 1715808540 | 13.23 | 0 | 0.00 | 13.23 | 13.23 | 13.23 | 0 |
| 1715722140 | 13.23 | -0.6 | -4.34 | 13.2 | 13.25 | 13.2 | 2920 |
| 1715635200 | 13.83 | -0.01 | -0.07 | 13.84 | 13.84 | 13.2 | 2874 |
| 1715376000 | 13.84 | 0.01 | 0.07 | 13.84 | 13.84 | 13.84 | 100 |
| 1715289720 | 13.83 | 0.67 | 5.09 | 13.83 | 13.83 | 13.83 | 152 |
| 1715203740 | 13.16 | 0 | 0.00 | 13.16 | 13.16 | 13.16 | 0 |
| 1715117340 | 13.16 | -0.34 | -2.52 | 12.615 | 13.16 | 12.55 | 2320 |
| 1715030940 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1714771740 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1714685340 | 13.5 | 0.37 | 2.82 | 13.5 | 13.5 | 13.5 | 177 |
| 1714598400 | 13.13 | -0.71 | -5.13 | 13.13 | 13.13 | 13.13 | 350 |
| 1714512600 | 13.84 | 0.59 | 4.45 | 13.25 | 13.84 | 13.25 | 250 |
| 1714425720 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 100 |
| 1714166580 | 13.25 | 0.25 | 1.92 | 13 | 13.25 | 13 | 570 |
| 1714080420 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1713994020 | 13 | 0 | 0.00 | 13 | 13 | 13 | 333 |
| 1713907740 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1713821340 | 13 | 0 | 0.00 | 13 | 13 | 13 | 268 |
| 1713561900 | 13 | 0.25 | 1.96 | 12.625 | 13 | 12.625 | 1128 |
| 1713475500 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 0 |
| 1713389100 | 12.75 | -0.25 | -1.92 | 12.75 | 12.75 | 12.5 | 1478 |
| 1713302940 | 13 | 0 | 0.00 | 13 | 13 | 13 | 101 |
| 1713216000 | 13 | -0.03 | -0.23 | 13.04 | 13.25 | 13 | 1047 |
| 1712957160 | 13.03 | -1.22 | -8.56 | 14 | 14 | 13.03 | 1819 |
| 1712870760 | 14.25 | 0.4 | 2.89 | 13.85 | 14.25 | 13.85 | 351 |
| 1712784540 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
| 1712698140 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 264 |
| 1712611200 | 13.85 | -0.02 | -0.14 | 13.87 | 13.87 | 13.85 | 1319 |
| 1712352000 | 13.87 | -0.08 | -0.57 | 14 | 14 | 13.87 | 1475 |
| 1712265780 | 13.95 | -0.3 | -2.11 | 14.25 | 14.25 | 13.93 | 1682 |
| 1712179500 | 14.25 | 0.72 | 5.32 | 14.34 | 14.34 | 14.25 | 203 |
| 1712092980 | 13.53 | -0.72 | -5.05 | 14.25 | 14.25 | 13.53 | 200 |
| 1712006940 | 14.25 | 1.14 | 8.70 | 13.87 | 14.25 | 13.87 | 2417 |
| 1711660980 | 13.11 | 0 | 0.00 | 13.11 | 13.11 | 13.11 | 0 |
| 1711574580 | 13.11 | -0.61 | -4.45 | 13.2 | 13.2 | 13.11 | 500 |
| 1711488540 | 13.72 | -0.03 | -0.22 | 14.22 | 14.22 | 13.72 | 422 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
