First Keystone Corporation (PK) Historical Data - FKYS

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.49	3.92313851081	12.49	12.98	12.49	1511	12.54192766	CS
4	0.73	5.95918367347	12.25	12.98	12.25	1141	12.39571563	CS
12	-0.27	-2.03773584906	13.25	13.84	11.75	900	12.7990692	CS
26	-4.02	-23.6470588235	17	17	11.75	1114	13.63916597	CS
52	-4.54	-25.9132420091	17.52	20.45	11.75	1207	14.8648242	CS
156	-11.92	-47.8714859438	24.9	26.5	11.75	1308	20.16202111	CS
260	-11.02	-45.9166666667	24	32.5	11.75	1400	20.8209826	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721424180	12.55	0.06	0.48	12.5	12.55	12.5	3924
1721337960	12.49	0	0.00	12.49	12.49	12.49	210
1721251320	12.49	0	0.00	12.49	12.49	12.49	0
1721164920	12.49	0.19	1.54	12.49	12.49	12.49	400
1721078400	12.3	0	0.00	12.3	12.3	12.3	0
1720819200	12.3	-0.21	-1.68	12.31	12.31	12.3	2561
1720733280	12.51	0	0.00	12.5	12.51	12.5	259
1720646880	12.51	0	0.00	12.51	12.51	12.51	100
1720560540	12.51	0.01	0.08	12.51	12.51	12.51	500
1720473600	12.5	0.17	1.35	12.3	12.5	12.3	300
1720214640	12.334	0.03	0.28	12.3	12.334	12.3	2000
1720041780	12.3	0	0.00	12.3	12.3	12.3	0
1719955380	12.3	0	0.00	12.3	12.3	12.3	0
1719868980	12.3	-0.2	-1.60	12.49	12.51	12.3	2875
1719610020	12.5	0.2	1.63	12.5	12.5	12.5	731
1719523200	12.3	0	0.00	12.5	12.5	12.3	1578
1719437040	12.3	0.05	0.41	12.3	12.3	12.3	100
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Keystone Corporation (PK) (FKYS)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Keystone Corporation (PK) (FKYS) Historical

First Keystone Corporation (PK) (FKYS)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History