U.S. markets closed
F S&P 500
5,159.50 +4.75 (+0.09%) F Dow Jones
38,869.00 +37.00 (+0.10%) F Nasdaq
18,006.50 +5.75 (+0.03%) E-mini Russell 2000 Index Futur
2,051.40 +5.60 (+0.27%) Petróleo
78.33 +0.22 (+0.28%) Oro
2,319.50 +10.90 (+0.47%)
First Keystone Corporation (FKYS)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:00AM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 200 |
| 01 may 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 400 |
| 30 abr 2024 | 13.25 | 13.84 | 13.25 | 13.84 | 13.84 | 300 |
| 29 abr 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 100 |
| 26 abr 2024 | 13.00 | 13.25 | 13.00 | 13.25 | 13.25 | 600 |
| 25 abr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 24 abr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 300 |
| 23 abr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 22 abr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 300 |
| 19 abr 2024 | 12.63 | 13.00 | 12.63 | 13.00 | 13.00 | 1,100 |
| 18 abr 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 17 abr 2024 | 12.75 | 12.75 | 12.50 | 12.75 | 12.75 | 1,500 |
| 16 abr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 100 |
| 15 abr 2024 | 13.04 | 13.25 | 13.00 | 13.00 | 13.00 | 1,000 |
| 12 abr 2024 | 14.00 | 14.00 | 13.03 | 13.03 | 13.03 | 1,800 |
| 11 abr 2024 | 13.85 | 14.25 | 13.85 | 14.25 | 14.25 | 400 |
| 10 abr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 09 abr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 300 |
| 08 abr 2024 | 13.87 | 13.87 | 13.85 | 13.85 | 13.85 | 1,300 |
| 05 abr 2024 | 14.00 | 14.00 | 13.87 | 13.87 | 13.87 | 1,500 |
| 04 abr 2024 | 14.25 | 14.25 | 13.93 | 13.95 | 13.95 | 1,700 |
| 03 abr 2024 | 14.34 | 14.34 | 14.25 | 14.25 | 14.25 | 200 |
| 02 abr 2024 | 14.25 | 14.25 | 13.53 | 13.53 | 13.53 | 200 |
| 01 abr 2024 | 13.87 | 14.25 | 13.87 | 14.25 | 14.25 | 2,400 |
| 28 mar 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 27 mar 2024 | 13.20 | 13.20 | 13.11 | 13.11 | 13.11 | 500 |
| 26 mar 2024 | 14.22 | 14.22 | 13.72 | 13.72 | 13.72 | 400 |
| 25 mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 200 |
| 22 mar 2024 | 13.65 | 13.75 | 13.65 | 13.75 | 13.75 | 500 |
| 21 mar 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 700 |
| 20 mar 2024 | 13.68 | 13.68 | 13.08 | 13.67 | 13.67 | 600 |
| 19 mar 2024 | 15.00 | 15.00 | 13.00 | 13.48 | 13.48 | 20,600 |
| 18 mar 2024 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 1,600 |
| 15 mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 14 mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 13 mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 13 mar 2024 | 0.28 Dividendo | |||||
| 12 mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.57 | 200 |
| 11 mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.23 | - |
| 08 mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.23 | - |
| 07 mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.23 | - |
| 06 mar 2024 | 14.40 | 14.50 | 14.40 | 14.50 | 14.23 | 1,800 |
| 05 mar 2024 | 14.00 | 14.10 | 14.00 | 14.10 | 13.83 | 600 |
| 04 mar 2024 | 14.25 | 14.25 | 13.59 | 14.25 | 13.98 | 3,100 |
| 01 mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.72 | - |
| 29 feb 2024 | 14.39 | 15.10 | 14.25 | 15.00 | 14.72 | 1,100 |
| 28 feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.72 | 500 |
| 27 feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.98 | - |
| 26 feb 2024 | 15.35 | 15.45 | 14.25 | 14.25 | 13.98 | 1,000 |
| 23 feb 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.19 | 300 |
| 22 feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.21 | - |
| 21 feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.21 | - |
| 20 feb 2024 | 14.65 | 15.50 | 14.25 | 15.50 | 15.21 | 600 |
| 16 feb 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.39 | 500 |
| 15 feb 2024 | 15.00 | 15.95 | 15.00 | 15.95 | 15.65 | 200 |
| 14 feb 2024 | 15.75 | 15.75 | 15.25 | 15.25 | 14.96 | 900 |
| 13 feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.22 | - |
| 12 feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.22 | 200 |
| 09 feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.14 | - |
| 08 feb 2024 | 15.70 | 16.45 | 15.50 | 16.45 | 16.14 | 1,100 |
| 07 feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.40 | - |
| 06 feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.40 | - |
| 05 feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.40 | - |
| 02 feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.40 | 400 |
| 01 feb 2024 | 16.03 | 16.20 | 15.67 | 15.67 | 15.37 | 1,000 |
| 31 ene 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.70 | 1,500 |
| 30 ene 2024 | 16.00 | 16.00 | 15.64 | 15.64 | 15.35 | 1,100 |
| 29 ene 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.35 | - |
| 26 ene 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.35 | 100 |
| 25 ene 2024 | 16.50 | 16.50 | 15.60 | 15.60 | 15.31 | 700 |
| 24 ene 2024 | 16.21 | 16.53 | 15.60 | 16.50 | 16.19 | 2,100 |
| 23 ene 2024 | 17.00 | 17.00 | 16.22 | 16.22 | 15.91 | 1,200 |
| 22 ene 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.67 | - |
| 19 ene 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.67 | - |
| 18 ene 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.67 | - |
| 17 ene 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.67 | - |
| 16 ene 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.67 | - |
| 12 ene 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.67 | - |
| 11 ene 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.67 | 100 |
| 10 ene 2024 | 16.20 | 17.00 | 16.20 | 17.00 | 16.68 | 700 |
| 09 ene 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.73 | - |
| 08 ene 2024 | 16.50 | 16.50 | 16.03 | 16.03 | 15.73 | 1,000 |
| 05 ene 2024 | 15.55 | 16.00 | 15.55 | 16.00 | 15.70 | 400 |
| 04 ene 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.21 | 700 |
| 03 ene 2024 | 15.50 | 15.50 | 15.43 | 15.46 | 15.17 | 1,100 |
| 02 ene 2024 | 15.40 | 17.00 | 15.30 | 17.00 | 16.68 | 2,800 |
| 29 dic 2023 | 16.00 | 16.00 | 15.28 | 16.00 | 15.70 | 1,000 |
| 28 dic 2023 | 15.23 | 15.25 | 15.23 | 15.25 | 14.96 | 500 |
| 27 dic 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.68 | 300 |
| 26 dic 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.72 | 5,200 |
| 22 dic 2023 | 14.25 | 15.19 | 14.25 | 15.19 | 14.90 | 5,300 |
| 21 dic 2023 | 14.01 | 14.05 | 13.97 | 14.05 | 13.79 | 2,000 |
| 20 dic 2023 | 14.10 | 15.19 | 14.08 | 15.19 | 14.90 | 3,400 |
| 19 dic 2023 | 14.20 | 14.20 | 14.01 | 14.20 | 13.93 | 500 |
| 18 dic 2023 | 14.62 | 14.62 | 14.35 | 14.35 | 14.08 | 1,300 |
| 15 dic 2023 | 15.10 | 15.10 | 14.62 | 14.62 | 14.34 | 1,600 |
| 14 dic 2023 | 14.87 | 14.87 | 14.87 | 14.87 | 14.59 | - |
| 13 dic 2023 | 15.19 | 15.19 | 14.87 | 14.87 | 14.59 | 2,400 |
| 13 dic 2023 | 0.28 Dividendo | |||||
| 12 dic 2023 | 15.15 | 15.25 | 15.15 | 15.25 | 14.69 | 400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.