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 | -0.01 | -0.0833333333333 | 12 | 12.46 | 11.75 | 1244 | 12.03187299 | CS |
| 4 | -0.01 | -0.0833333333333 | 12 | 12.48 | 11.75 | 1275 | 11.95253774 | CS |
| 12 | -0.51 | -4.08 | 12.5 | 13 | 11.75 | 1105 | 12.27795353 | CS |
| 26 | -2.86 | -19.2592592593 | 14.85 | 15.3 | 11.75 | 1165 | 12.98683677 | CS |
| 52 | -5.26 | -30.4927536232 | 17.25 | 17.85 | 11.75 | 1167 | 14.14333908 | CS |
| 156 | -12.41 | -50.8606557377 | 24.4 | 26 | 11.75 | 1258 | 19.46361524 | CS |
| 260 | -10.61 | -46.9469026549 | 22.6 | 32.5 | 11.75 | 1394 | 20.62294136 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725658020 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 123 |
| 1725571440 | 11.75 | -0.71 | -5.70 | 12.01 | 12.01 | 11.75 | 2205 |
| 1725485040 | 12.46 | 0.46 | 3.83 | 12 | 12.46 | 12 | 1610 |
| 1725398880 | 12 | -0.01 | -0.08 | 12 | 12 | 12 | 1038 |
| 1725053340 | 12.01 | -0.01 | -0.08 | 12.01 | 12.01 | 12.01 | 103 |
| 1724966400 | 12.02 | 0.02 | 0.17 | 12.48 | 12.48 | 12.01 | 603 |
| 1724880180 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1724793780 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1724707380 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1724448180 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1724361780 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1724275380 | 12 | 0 | 0.00 | 12 | 12.35 | 12 | 1026 |
| 1724189280 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1724102880 | 12 | -0.39 | -3.15 | 12.15 | 12.15 | 12 | 2531 |
| 1723843740 | 12.3909 | 0.63 | 5.36 | 12.3909 | 12.3909 | 12.3909 | 104 |
| 1723757160 | 11.76 | 0 | 0.00 | 11.76 | 11.76 | 11.76 | 0 |
| 1723670760 | 11.76 | 0 | 0.00 | 11.76 | 11.76 | 11.76 | 0 |
| 1723584360 | 11.76 | -0.3 | -2.49 | 12 | 12 | 11.76 | 3406 |
| 1723497600 | 12.06 | 0 | 0.00 | 12.06 | 12.06 | 12.06 | 0 |
| 1723238400 | 12.06 | 0 | 0.00 | 12.06 | 12.06 | 12.06 | 0 |
| 1723152000 | 12.06 | -0.44 | -3.52 | 12.25 | 12.25 | 12.06 | 259 |
| 1723065720 | 12.5 | 0.02 | 0.16 | 12.5 | 12.5 | 12.5 | 100 |
| 1722979800 | 12.48 | 0.17 | 1.38 | 12.5674 | 12.5674 | 12.25 | 1004 |
| 1722893340 | 12.31 | -0.41 | -3.22 | 12.31 | 12.31 | 12.31 | 276 |
| 1722634140 | 12.72 | 0.47 | 3.84 | 12.3765 | 12.72 | 12.25 | 2451 |
| 1722547500 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1722461100 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1722374700 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1722288300 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1722029100 | 12.25 | -0.65 | -5.04 | 12.75 | 12.8 | 12.25 | 2624 |
| 1721942400 | 12.9 | 0.15 | 1.18 | 12.9 | 12.9 | 12.9 | 174 |
| 1721856480 | 12.75 | -0.13 | -1.01 | 12.9 | 13 | 12.75 | 900 |
| 1721770140 | 12.88 | 0 | 0.00 | 12.88 | 12.88 | 12.88 | 0 |
| 1721683740 | 12.88 | 0.33 | 2.63 | 12.7 | 12.98 | 12.55 | 1757 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
