First Keystone Corporation - Price History
Stock symbol FKYS is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for FKYS (First Keystone Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $16.45 | $16.45 |
| February 2024 | $15.67 | $15.67 |
| January 2024 | $16 | $16 |
| December 2023 | $16 | $16 |
| November 2023 | $13.99 | $14.25 |
| October 2023 | $13.77 | $14.03 |
| September 2023 | $16.87 | $17.19 |
| August 2023 | $16.66 | $17.25 |
| July 2023 | $17.80 | $18.43 |
| June 2023 | $17.62 | $18.24 |
| May 2023 | $17.12 | $18 |
| April 2023 | $18.92 | $19.89 |
| March 2023 | $18.78 | $19.75 |
| February 2023 | $20.64 | $22 |
| January 2023 | $19.70 | $21 |
| December 2022 | $19.04 | $20.29 |
| November 2022 | $21.03 | $22.70 |
| October 2022 | $19.92 | $21.50 |
| September 2022 | $19.41 | $20.95 |
| August 2022 | $20.39 | $22.30 |
| July 2022 | $19.66 | $21.50 |
| June 2022 | $20.16 | $22.05 |
| May 2022 | $21.69 | $24 |
| April 2022 | $21.91 | $24.25 |
| March 2022 | $22.59 | $25 |
| February 2022 | $22.70 | $25.40 |
| January 2022 | $21.70 | $24.28 |
| December 2021 | $21.52 | $24.08 |
| November 2021 | $21.34 | $24.18 |
| October 2021 | $21.46 | $24.30 |
| September 2021 | $21.25 | $24.07 |
| August 2021 | $21.44 | $24.55 |
| July 2021 | $21.83 | $25 |
| June 2021 | $21.39 | $24.50 |
| May 2021 | $20.63 | $23.90 |
| April 2021 | $22.44 | $26 |
| March 2021 | $21.36 | $24.75 |
| February 2021 | $18.33 | $21.51 |
| January 2021 | $18.25 | $21.42 |
| December 2020 | $17.54 | $20.59 |
| November 2020 | $15.53 | $18.50 |
| October 2020 | $15.28 | $18.20 |
| September 2020 | $15.83 | $18.85 |
| August 2020 | $15.73 | $19 |
| July 2020 | $16.14 | $19.50 |
| June 2020 | $18.62 | $22.50 |
| May 2020 | $16.12 | $19.75 |
| April 2020 | $15.72 | $19.25 |
| March 2020 | $13.07 | $16.01 |
| February 2020 | $18.54 | $22.99 |
| January 2020 | $18.83 | $23.35 |
| December 2019 | $19.96 | $24.75 |
| November 2019 | $18.48 | $23.18 |
| October 2019 | $17.61 | $22.10 |
| September 2019 | $17.73 | $22.24 |
| August 2019 | $17.60 | $22.35 |
| July 2019 | $17.92 | $22.75 |
| June 2019 | $19.41 | $24.65 |
| May 2019 | $18.69 | $24 |
| April 2019 | $16.90 | $21.70 |
| March 2019 | $17.84 | $22.90 |
| February 2019 | $17.13 | $22.25 |
| January 2019 | $17.70 | $23 |
| December 2018 | $16.12 | $20.95 |
| November 2018 | $17.69 | $23.25 |
| October 2018 | $18.83 | $24.75 |
| September 2018 | $19.25 | $25.30 |
| August 2018 | $19.05 | $25.30 |
| July 2018 | $19.81 | $26.30 |
| June 2018 | $19.96 | $26.50 |
| May 2018 | $20.51 | $27.50 |
| April 2018 | $20.13 | $27 |
| March 2018 | $19.95 | $26.75 |
| February 2018 | $19.20 | $26.01 |
| January 2018 | $20.66 | $27.99 |
| December 2017 | $20.85 | $28.25 |
| November 2017 | $20.83 | $28.50 |
| October 2017 | $20.10 | $27.50 |
| September 2017 | $20.65 | $28.25 |
| August 2017 | $20.27 | $28 |
| July 2017 | $19.91 | $27.50 |
| June 2017 | $19.55 | $27 |
| May 2017 | $18.95 | $26.45 |
| April 2017 | $18.27 | $25.50 |
| March 2017 | $18.09 | $25.25 |
| February 2017 | $17.40 | $24.55 |
| January 2017 | $18.42 | $25.99 |
| December 2016 | $17.43 | $24.60 |
| November 2016 | $18.24 | $26 |
| October 2016 | $17.88 | $25.50 |
| September 2016 | $17.18 | $24.50 |
| August 2016 | $18.05 | $26 |
| July 2016 | $18.08 | $26.05 |
| June 2016 | $17.34 | $24.99 |
| May 2016 | $18.55 | $27 |
| April 2016 | $18.20 | $26.50 |
| March 2016 | $17.86 | $26 |
| February 2016 | $16.82 | $24.75 |
| January 2016 | $16.99 | $25 |
| December 2015 | $17.32 | $25.49 |
| November 2015 | $16.80 | $25 |
| October 2015 | $16.93 | $25.19 |
| September 2015 | $16.80 | $25 |
| August 2015 | $16.62 | $25 |
| July 2015 | $15.96 | $24.01 |
| June 2015 | $16.62 | $25 |
| May 2015 | $16.76 | $25.49 |
| April 2015 | $16.44 | $25 |
| March 2015 | $17.43 | $26.50 |
| February 2015 | $16.92 | $26 |
| January 2015 | $16.76 | $25.75 |
| December 2014 | $16.04 | $24.65 |
| November 2014 | $15.84 | $24.60 |
| October 2014 | $15.29 | $23.75 |
| September 2014 | $15.77 | $24.50 |
| August 2014 | $15.32 | $24.05 |
| July 2014 | $15.82 | $24.85 |
| June 2014 | $15.82 | $24.85 |
| May 2014 | $15.69 | $24.90 |
| April 2014 | $15.91 | $25.25 |
| March 2014 | $15.91 | $25.25 |
| February 2014 | $15.91 | $25.50 |
| January 2014 | $15.13 | $24.25 |
| December 2013 | $15.60 | $25 |
| November 2013 | $15.90 | $25.75 |
| October 2013 | $16.36 | $26.50 |
| September 2013 | $16.52 | $26.75 |
| August 2013 | $16.41 | $26.85 |
| July 2013 | $16.20 | $26.50 |
| June 2013 | $15.83 | $25.90 |
| May 2013 | $15.58 | $25.75 |
| April 2013 | $15.74 | $26 |
| March 2013 | $15.74 | $26 |
| February 2013 | $15.28 | $25.50 |
| January 2013 | $15.28 | $25.50 |
| December 2012 | $14.56 | $24.30 |
| November 2012 | $14.52 | $24.50 |
| October 2012 | $14.67 | $24.75 |
| September 2012 | $14.82 | $25 |
| August 2012 | $14.37 | $24.50 |
| July 2012 | $14.34 | $24.45 |
| June 2012 | $13.97 | $23.81 |
| May 2012 | $13.93 | $24 |
| April 2012 | $13.90 | $23.95 |
| March 2012 | $13.35 | $23 |
| February 2012 | $12.48 | $21.75 |
| January 2012 | $12.34 | $21.50 |
| December 2011 | $11.76 | $20.50 |
| November 2011 | $10.91 | $19.25 |
| October 2011 | $10.76 | $19 |
| September 2011 | $10.76 | $19 |
| August 2011 | $10.80 | $19.30 |
| July 2011 | $10.91 | $19.50 |
| June 2011 | $10.91 | $19.50 |
| May 2011 | $10.30 | $18.65 |
| April 2011 | $10.36 | $18.75 |
| March 2011 | $9.61 | $17.40 |
| February 2011 | $9.26 | $17 |
| January 2011 | $9.78 | $17.95 |
| December 2010 | $9.53 | $17.50 |
| November 2010 | $8.92 | $16.60 |
| October 2010 | $8.80 | $16.39 |
| September 2010 | $8.72 | $16.23 |
| August 2010 | $8.61 | $16.25 |
| July 2010 | $8.36 | $15.79 |
| June 2010 | $8.24 | $15.55 |
| May 2010 | $8.35 | $16 |
| April 2010 | $8.66 | $16.60 |
| March 2010 | $8.77 | $16.80 |
| February 2010 | $8.36 | $16.25 |
| January 2010 | $8.49 | $16.50 |
| December 2009 | $8.75 | $17 |
| November 2009 | $7.69 | $15.15 |
| October 2009 | $7.69 | $15.15 |
| September 2009 | $7.74 | $15.25 |
| August 2009 | $7.75 | $15.50 |
| July 2009 | $8 | $15.99 |
| June 2009 | $8.08 | $16.15 |
| May 2009 | $7.89 | $16 |
| April 2009 | $7.64 | $15.50 |
| March 2009 | $7.91 | $16.05 |
| February 2009 | $7.40 | $15.24 |
| January 2009 | $7.52 | $15.50 |
| December 2008 | $7.04 | $14.50 |
| November 2008 | $6.93 | $14.50 |
| October 2008 | $7.65 | $15.99 |
| September 2008 | $7.65 | $16 |
| August 2008 | $7.55 | $16 |
| July 2008 | $7.62 | $16.15 |
| June 2008 | $7.31 | $15.50 |
| May 2008 | $7.49 | $16.10 |
| April 2008 | $8.02 | $17.25 |
| March 2008 | $8.35 | $17.95 |
| February 2008 | $7.45 | $16.25 |
| January 2008 | $7.20 | $15.70 |
| December 2007 | $7.24 | $15.80 |
| November 2007 | $7.81 | $17.25 |
| October 2007 | $7.88 | $17.40 |
| September 2007 | $8.26 | $18.24 |
| August 2007 | $8.61 | $19.25 |
| July 2007 | $8.10 | $18.10 |
| June 2007 | $8.43 | $18.85 |
| May 2007 | $8.34 | $18.85 |
| April 2007 | $8.18 | $18.50 |
| March 2007 | $7.96 | $18 |
| February 2007 | $7.93 | $18.15 |
| January 2007 | $7.96 | $18.21 |
| December 2006 | $7.87 | $18 |
| November 2006 | $7.84 | $18.15 |
| October 2006 | $7.62 | $18.53 |
| September 2006 | $8.08 | $19.65 |
| August 2006 | $7.72 | $19 |
| July 2006 | $7.62 | $18.75 |
| June 2006 | $7.50 | $18.45 |
| May 2006 | $7.90 | $19.65 |
| April 2006 | $8 | $19.90 |
| March 2006 | $7.94 | $19.75 |
| February 2006 | $7.95 | $20 |
| January 2006 | $8.09 | $20.35 |
| December 2005 | $8.05 | $20.25 |
| November 2005 | $8.06 | $20.50 |
| October 2005 | $8.14 | $20.70 |
| September 2005 | $8.59 | $21.85 |
| August 2005 | $8.61 | $22.10 |
| July 2005 | $8.38 | $21.50 |
| June 2005 | $7.85 | $20.15 |
| May 2005 | $8.01 | $20.75 |
| April 2005 | $8.11 | $21 |
| March 2005 | $8.38 | $21.70 |
| February 2005 | $8.63 | $22.55 |
| January 2005 | $9.09 | $23.75 |
| December 2004 | $8.67 | $22.65 |
| November 2004 | $8.79 | $23.15 |
| October 2004 | $8.73 | $23 |
| September 2004 | $8.66 | $22.80 |
| August 2004 | $9.12 | $24.20 |
| July 2004 | $9.05 | $24 |
| June 2004 | $9.22 | $24.45 |
| May 2004 | $9.27 | $24.75 |
| April 2004 | $9.36 | $37.50 |
| March 2004 | $9.26 | $37.10 |
| February 2004 | $9.42 | $38 |
| January 2004 | $9.42 | $38 |
| December 2003 | $8.93 | $36 |
| November 2003 | $8.87 | $36 |
| October 2003 | $8.94 | $36.30 |
| September 2003 | $8.25 | $33.50 |
| August 2003 | $8.11 | $33.15 |
| July 2003 | $7.95 | $32.50 |
| June 2003 | $7.83 | $32 |
| May 2003 | $7.70 | $31.70 |
| April 2003 | $7.32 | $30.15 |
| March 2003 | $7.02 | $28.90 |
| February 2003 | $7.23 | $30 |
| January 2003 | $6.75 | $28 |
| December 2002 | $6.26 | $26 |
| November 2002 | $6.10 | $25.55 |
| October 2002 | $5.88 | $24.60 |
| September 2002 | $5.73 | $24 |
| August 2002 | $5.67 | $23.95 |
| July 2002 | $5.62 | $23.75 |
| June 2002 | $5.21 | $23.12 |
| May 2002 | $5.25 | $23.50 |
| April 2002 | $4.72 | $21.15 |
| March 2002 | $4.77 | $21.35 |
| February 2002 | $4.70 | $21.25 |
| January 2002 | $4.81 | $21.75 |
| December 2001 | $4.34 | $19.62 |
| November 2001 | $4.38 | $20 |
| October 2001 | $4.60 | $21 |
| September 2001 | $4.49 | $20.50 |
| August 2001 | $4.87 | $22.45 |
| July 2001 | $4.07 | $18.75 |
| June 2001 | $4.12 | $19 |
| May 2001 | $3.86 | $18 |
| April 2001 | $3.97 | $18.50 |
| March 2001 | $3.08 | $14.38 |
| February 2001 | $3.31 | $15.62 |
| January 2001 | $3.46 | $16.31 |
| December 2000 | $3.36 | $15.88 |
| November 2000 | $3.51 | $16.75 |
| October 2000 | $3.51 | $16.75 |
| September 2000 | $3.56 | $17 |
| August 2000 | $3.53 | $17 |
| July 2000 | $3.73 | $18 |
| June 2000 | $3.71 | $17.88 |
| May 2000 | $3.72 | $18.12 |
| April 2000 | $3.94 | $19.19 |
| March 2000 | $4 | $19.50 |
| February 2000 | $4.17 | $20.50 |
| January 2000 | $4.07 | $20 |
| December 1999 | $4.12 | $20.25 |
| November 1999 | $5.15 | $25.50 |
| October 1999 | $5.25 | $26 |
| September 1999 | $5.30 | $26.25 |
| August 1999 | $5.68 | $28.25 |
| July 1999 | $5.68 | $28.25 |
| June 1999 | $5.80 | $28.88 |
| May 1999 | $5.72 | $28.62 |
| April 1999 | $5.99 | $30 |
| March 1999 | $5.99 | $30 |
| February 1999 | $6.31 | $31.75 |
| January 1999 | $6.36 | $32 |
| December 1998 | $6.46 | $32.50 |
| November 1998 | $6.43 | $32.50 |
| October 1998 | $6.72 | $34 |
| September 1998 | $7.07 | $35.75 |
| August 1998 | $7.09 | $36 |
| July 1998 | $6.89 | $35 |
| June 1998 | $6.35 | $32.25 |
| May 1998 | $6.38 | $32.50 |
| April 1998 | $6.08 | $31 |
| March 1998 | $5.93 | $30.25 |
| February 1998 | $4.90 | $75.25 |
| January 1998 | $3.97 | $61 |
| December 1997 | $3.72 | $57.25 |
| November 1997 | $3.40 | $52.62 |
| October 1997 | $3.30 | $51 |
| June 1997 | $2.76 | $43 |
| May 1997 | $2.59 | $40.62 |
| April 1997 | $2.29 | $36.02 |
| March 1997 | $2.24 | $35.46 |
| November 1996 | $1.96 | $31.36 |
| October 1996 | $1.85 | $29.54 |
| September 1996 | $1.80 | $29.09 |
| August 1996 | $1.76 | $28.41 |
| May 1996 | $2.12 | $34.55 |
| April 1996 | $1.69 | $27.50 |
| December 1995 | $1.67 | $27.50 |
FKYS
Price: $16.45
52 week price:
Dividend Yield: 8.00%
5-year range yield:
Forward Dividend Yield: 6.81%
Payout Ratio: 97.39%
Payout Ratio Range:
Dividend Per Share: 1.12 USD
Earnings Per Share: 1.15 USD
P/E Ratio: 13.60
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 3
Market Capitalization: 95.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 30.00%
DGR10: 24.40%
DGR20: 15.14%