FKYS | First Keystone | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

First Keystone (FKYS)

OTC

$19.29+$0.06 (+0.31%)

Price as of Oct 02, 2026

$122.0M
Market Cap
17.12%
1-Year Change
Banks - Regional
Industry

1 Month
+3.85%

Low Price$18.52

High Price$19.29
3 Months
+5.87%

Low Price$18.21

High Price$19.29
1 Year
+17.12%

Low Price$15.29

High Price$19.04

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	19.23	19.29	19.23	19.29	+0.31%	3,800
10/01/2026	19.00	19.23	19.00	19.23	0.00%	6,902
09/30/2026	18.70	19.23	18.70	19.23	+2.83%	4,504
09/29/2026	18.70	18.70	18.70	18.70	0.00%	256
09/25/2026	18.49	18.70	18.25	18.70	+0.97%	6,050
09/24/2026	18.50	18.55	18.50	18.52	-0.70%	1,680
09/23/2026	18.65	18.65	18.65	18.65	-0.27%	101
09/22/2026	18.60	18.70	18.55	18.70	0.00%	9,694
09/21/2026	18.78	18.79	18.70	18.70	-0.53%	884
09/18/2026	18.80	18.80	18.80	18.80	-0.48%	100
09/17/2026	18.89	18.89	18.89	18.89	+0.11%	160
09/16/2026	18.70	18.87	18.70	18.87	-0.37%	500
09/14/2026	18.74	18.94	18.74	18.94	+0.11%	402
09/10/2026	$0.28 Dividend
09/09/2026	18.79	18.92	18.79	18.92	-0.21%	520
09/08/2026	18.72	18.96	18.68	18.96	+1.42%	4,095
09/04/2026	18.69	18.69	18.69	18.69	+0.11%	140
09/03/2026	18.58	18.67	18.38	18.67	+0.53%	2,065
09/02/2026	18.14	18.58	18.14	18.58	-0.74%	6,300
09/01/2026	18.35	18.72	18.23	18.71	+0.48%	13,161
08/28/2026	18.68	18.68	18.62	18.62	+1.34%	750
08/27/2026	18.48	18.48	18.38	18.38	-0.53%	458
08/26/2026	18.58	18.72	18.48	18.48	-1.32%	4,526
08/25/2026	18.54	18.72	18.53	18.72	0.00%	825
08/24/2026	18.72	18.72	18.72	18.72	+0.21%	108
08/21/2026	18.48	18.68	18.48	18.68	+0.05%	586
08/20/2026	18.68	18.68	18.23	18.67	-0.26%	450
08/19/2026	18.72	18.72	18.72	18.72	+0.26%	300
08/18/2026	18.67	18.67	18.67	18.67	+0.21%	100
08/14/2026	18.63	18.63	18.63	18.63	-0.47%	130
08/13/2026	18.68	18.72	18.68	18.72	-1.14%	350
08/11/2026	18.48	18.94	17.98	18.94	+1.16%	850
08/10/2026	18.72	18.72	18.72	18.72	-0.58%	641
08/07/2026	18.87	18.87	18.83	18.83	+0.58%	3,100
08/05/2026	18.72	18.97	18.72	18.72	-1.30%	2,111
08/04/2026	18.67	18.97	18.67	18.97	+1.53%	1,716
08/03/2026	18.58	18.68	18.58	18.68	+0.80%	3,251
07/31/2026	18.43	18.96	18.43	18.54	+1.68%	2,703
07/30/2026	18.23	18.75	18.23	18.23	0.00%	5,476
07/29/2026	18.23	18.23	18.23	18.23	+0.05%	310
07/28/2026	18.22	18.22	18.22	18.22	-0.05%	475
07/27/2026	17.73	18.23	17.34	18.23	-0.54%	4,325
07/24/2026	18.28	18.34	18.08	18.33	-0.53%	7,686
07/23/2026	18.23	18.43	18.23	18.43	0.00%	309
07/22/2026	18.33	18.71	18.33	18.43	-1.58%	4,405
07/20/2026	18.91	18.91	18.72	18.72	0.00%	4,700
07/17/2026	18.72	18.97	18.72	18.72	-0.99%	350
07/16/2026	18.35	18.91	18.35	18.91	-0.26%	953
07/15/2026	18.03	18.96	18.03	18.96	+1.32%	1,200
07/14/2026	18.23	18.71	17.98	18.71	-0.05%	5,185
07/13/2026	18.03	18.72	18.03	18.72	+0.53%	475
07/09/2026	17.93	18.62	17.93	18.62	0.00%	603
07/08/2026	17.93	18.62	17.93	18.62	0.00%	1,601
07/07/2026	18.22	18.62	18.22	18.62	+2.27%	501
07/06/2026	17.74	18.21	17.74	18.21	-0.05%	1,486
07/02/2026	17.74	18.22	17.74	18.22	+0.22%	2,118
07/01/2026	18.12	18.23	17.74	18.18	+0.54%	3,149
06/30/2026	17.74	18.38	17.74	18.08	-0.22%	4,787
06/29/2026	18.12	18.12	18.12	18.12	+1.04%	255
06/26/2026	17.89	17.93	17.74	17.93	+0.05%	3,184
06/24/2026	17.44	17.96	17.44	17.92	+2.77%	1,414
06/23/2026	17.43	17.44	17.43	17.44	0.00%	7,047
06/22/2026	17.20	17.53	17.20	17.44	-1.01%	3,000
06/16/2026	17.49	17.66	17.15	17.62	-0.39%	3,651
06/15/2026	17.39	17.74	16.95	17.69	-0.28%	7,806
06/11/2026	17.71	17.74	17.71	17.74	+2.75%	500
06/11/2026	$0.28 Dividend
06/10/2026	17.06	17.34	17.06	17.26	+0.04%	1,927
06/09/2026	17.44	17.45	17.05	17.25	-1.06%	2,010
06/08/2026	17.04	17.44	17.02	17.44	-0.11%	3,390
06/05/2026	17.70	17.76	17.46	17.46	0.00%	1,008
06/04/2026	17.20	17.46	17.20	17.46	+1.52%	2,300
06/03/2026	17.16	17.20	16.97	17.20	-0.06%	1,112
06/01/2026	17.04	17.21	16.60	17.21	-1.44%	17,049
05/29/2026	17.26	17.46	17.22	17.46	+0.06%	3,640
05/28/2026	17.46	17.46	17.07	17.45	+0.06%	2,400
05/27/2026	17.36	17.46	17.36	17.44	+0.73%	548
05/26/2026	17.43	17.70	17.07	17.31	-0.45%	3,531
05/22/2026	17.94	17.94	16.62	17.39	-3.03%	33,418
05/21/2026	17.93	17.93	17.93	17.93	0.00%	189
05/20/2026	17.97	17.97	17.71	17.93	-1.78%	3,547
05/19/2026	18.23	18.43	18.19	18.26	-0.92%	1,302
05/15/2026	18.35	18.43	18.19	18.43	0.00%	552
05/13/2026	18.43	18.43	18.32	18.43	0.00%	500
05/11/2026	18.27	18.43	18.27	18.43	0.00%	656
05/07/2026	18.21	18.43	18.21	18.43	+0.80%	1,102
05/06/2026	17.89	18.28	17.89	18.28	-0.53%	3,061
05/05/2026	18.33	18.38	17.90	18.38	-0.26%	2,000
05/04/2026	18.43	18.43	18.43	18.43	0.00%	500
04/30/2026	18.43	18.43	18.15	18.43	+0.48%	665
04/29/2026	18.34	18.43	18.34	18.34	-0.40%	825
04/27/2026	18.42	18.42	18.42	18.42	-0.03%	100
04/22/2026	18.42	18.42	18.42	18.42	-0.04%	695
04/21/2026	18.43	18.43	18.43	18.43	0.00%	194
04/20/2026	18.43	18.43	18.43	18.43	-0.05%	211
04/17/2026	18.23	18.67	18.23	18.44	+0.05%	4,314
04/14/2026	18.43	18.43	18.43	18.43	0.00%	162
04/13/2026	18.18	18.43	18.10	18.43	-0.78%	1,900
04/10/2026	18.23	18.57	17.75	18.57	-0.91%	5,985
04/09/2026	18.57	18.74	18.57	18.74	+0.39%	700