PFIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	47.04	47.17	46.78	47.17	47.17	-0.06%	5,860
Oct 23, 2024	46.83	47.28	46.69	47.20	47.20	-0.38%	6,473
Oct 22, 2024	46.60	47.38	46.57	47.38	47.38	2.22%	6,768
Oct 21, 2024	48.18	48.18	46.13	46.35	46.35	-4.59%	9,140
Oct 18, 2024	49.50	49.50	48.43	48.58	48.58	-1.82%	12,142
Oct 17, 2024	48.68	49.50	48.66	49.48	49.48	2.00%	9,310
Oct 16, 2024	48.37	48.57	48.01	48.51	48.51	1.78%	14,142
Oct 15, 2024	47.12	48.88	46.61	47.66	47.66	1.21%	21,312
Oct 14, 2024	45.45	47.48	45.45	47.09	47.09	-0.30%	4,927
Oct 11, 2024	46.90	47.36	46.73	47.23	47.23	3.94%	8,071
Oct 10, 2024	44.57	45.44	44.26	45.44	45.44	0.58%	10,758
Oct 9, 2024	44.54	45.77	44.54	45.18	45.18	1.01%	7,449
Oct 8, 2024	45.72	45.72	44.10	44.73	44.73	-1.61%	9,637
Oct 7, 2024	44.81	45.46	44.81	45.46	45.46	0.44%	6,076
Oct 4, 2024	45.42	45.63	44.15	45.26	45.26	1.18%	9,332
Oct 3, 2024	44.35	45.47	44.26	44.73	44.73	-0.09%	8,012
Oct 2, 2024	44.73	45.10	44.73	44.77	44.77	-0.62%	6,910
Oct 1, 2024	47.15	47.15	45.01	45.05	45.05	-3.90%	12,829
Sep 30, 2024	46.16	47.02	46.01	46.88	46.88	0.93%	5,666
Sep 27, 2024	46.68	46.96	46.09	46.45	46.45	0.15%	9,631
Sep 26, 2024	46.80	46.80	46.12	46.38	46.38	0.61%	13,771
Sep 25, 2024	46.36	46.57	45.50	46.10	46.10	-1.39%	20,261
Sep 24, 2024	47.03	47.06	46.70	46.75	46.75	-0.36%	11,289
Sep 23, 2024	47.44	47.45	46.50	46.92	46.92	-1.92%	10,205
Sep 20, 2024	48.76	49.49	47.14	47.84	47.84	-3.00%	75,993
Sep 19, 2024	49.71	49.71	48.26	49.32	49.32	2.47%	11,577
Sep 18, 2024	47.20	49.02	46.89	48.13	48.13	1.86%	15,233
Sep 17, 2024	48.05	48.64	46.79	47.25	47.25	-0.25%	14,098
Sep 16, 2024	47.39	47.61	46.97	47.37	47.37	0.68%	9,707
Sep 13, 2024	45.40	48.41	45.40	47.05	47.05	5.71%	35,105
Sep 12, 2024	44.74	45.58	44.48	44.51	44.51	0.52%	23,430
Sep 11, 2024	45.04	45.04	43.68	44.28	44.28	-1.80%	6,989
Sep 10, 2024	44.10	45.09	43.94	45.09	45.09	1.01%	11,083
Sep 9, 2024	44.67	44.90	44.00	44.64	44.64	0.77%	15,323
Sep 6, 2024	44.45	44.85	44.02	44.30	44.30	0.27%	13,638
Sep 5, 2024	44.88	44.88	43.87	44.18	44.18	-1.56%	20,896
Sep 4, 2024	45.27	45.31	44.67	44.88	44.88	-2.37%	18,210
Sep 3, 2024	46.95	47.50	45.13	45.97	45.97	-3.44%	25,597
Aug 30, 2024	47.54	47.79	46.62	47.61	47.61	-0.73%	12,611
Aug 29, 2024	47.84	48.04	47.50	47.96	47.35	1.61%	8,999
Aug 28, 2024	47.09	47.50	46.57	47.20	46.60	0.60%	9,311
Aug 27, 2024	46.53	46.92	46.43	46.92	46.32	0.60%	8,534
Aug 26, 2024	47.82	47.82	46.57	46.64	46.04	-1.12%	20,796
Aug 23, 2024	45.52	47.55	45.52	47.17	46.57	6.00%	30,802
Aug 22, 2024	44.86	45.40	44.50	44.50	43.93	-1.31%	11,486
Aug 21, 2024	45.15	45.25	44.31	45.09	44.51	1.03%	10,992
Aug 20, 2024	44.77	44.77	44.26	44.63	44.06	-2.17%	9,885
Aug 19, 2024	45.30	45.78	45.30	45.62	45.04	0.24%	10,757
Aug 16, 2024	44.08	45.95	44.01	45.51	44.93	3.13%	17,301
Aug 15, 2024	43.25	44.95	43.25	44.13	43.57	3.13%	26,627
Aug 14, 2024	42.70	42.82	42.35	42.79	42.24	-0.30%	18,945
Aug 13, 2024	43.31	43.31	42.45	42.92	42.37	0.33%	26,276
Aug 12, 2024	43.09	43.90	42.30	42.78	42.23	-0.33%	19,256
Aug 9, 2024	44.70	44.96	42.91	42.92	42.37	-4.56%	81,883
Aug 8, 2024	44.15	45.26	44.15	44.97	44.39	2.91%	15,343
Aug 7, 2024	44.28	44.36	43.10	43.70	43.14	-0.77%	12,104
Aug 6, 2024	43.50	44.41	43.00	44.04	43.48	-0.36%	22,977
Aug 5, 2024	43.54	44.89	42.00	44.20	43.63	-2.77%	23,088
Aug 2, 2024	45.70	46.10	45.05	45.46	44.88	-4.09%	17,409
Aug 1, 2024	48.85	48.85	45.98	47.40	46.79	-4.57%	18,635
Jul 31, 2024	49.51	50.98	49.49	49.67	49.03	0.77%	30,632
Jul 30, 2024	49.38	49.38	48.50	49.29	48.66	0.88%	14,912
Jul 29, 2024	50.76	50.76	48.32	48.86	48.23	-3.23%	14,395
Jul 26, 2024	50.30	50.50	49.12	50.49	49.84	0.66%	16,969
Jul 25, 2024	49.16	51.00	49.16	50.16	49.52	2.93%	22,959
Jul 24, 2024	48.58	50.33	48.31	48.73	48.11	-0.96%	24,927
Jul 23, 2024	49.00	49.65	49.00	49.20	48.57	2.12%	17,068
Jul 22, 2024	47.56	48.89	47.17	48.18	47.56	0.86%	20,166
Jul 19, 2024	47.79	48.43	47.38	47.77	47.16	-0.02%	19,650
Jul 18, 2024	49.50	49.93	47.02	47.78	47.17	-3.04%	19,597
Jul 17, 2024	48.51	50.41	48.51	49.28	48.65	0.55%	31,465
Jul 16, 2024	46.19	49.03	46.19	49.01	48.38	7.50%	30,791
Jul 15, 2024	44.93	46.65	44.35	45.59	45.01	1.79%	32,278
Jul 12, 2024	45.58	46.38	44.45	44.79	44.22	-0.58%	31,709
Jul 11, 2024	43.36	45.63	43.25	45.05	44.47	5.63%	27,849
Jul 10, 2024	42.10	42.80	41.72	42.65	42.10	1.91%	20,513
Jul 9, 2024	42.28	42.49	41.74	41.85	41.31	-0.99%	17,821
Jul 8, 2024	41.44	42.72	41.44	42.27	41.73	2.00%	34,703
Jul 5, 2024	43.36	43.36	41.22	41.44	40.91	-5.22%	43,051
Jul 3, 2024	44.00	44.08	43.14	43.72	43.16	-0.52%	19,950
Jul 2, 2024	45.44	45.62	43.87	43.95	43.39	-3.45%	44,048
Jul 1, 2024	45.87	46.91	44.31	45.52	44.94	-0.04%	46,249
Jun 28, 2024	43.90	46.25	43.90	45.54	44.96	4.45%	330,237
Jun 27, 2024	42.56	44.34	42.30	43.60	43.04	3.37%	56,686
Jun 26, 2024	39.81	42.80	39.81	42.18	41.64	4.90%	42,369
Jun 25, 2024	39.79	40.65	39.51	40.21	39.70	1.82%	15,748
Jun 24, 2024	39.99	39.99	39.49	39.49	38.98	-0.23%	10,366
Jun 21, 2024	40.09	40.09	39.52	39.58	39.07	-1.27%	26,674
Jun 20, 2024	40.71	41.50	39.78	40.09	39.58	-2.67%	28,441
Jun 18, 2024	40.70	41.97	40.54	41.19	40.66	-0.27%	17,808
Jun 17, 2024	39.30	41.30	39.30	41.30	40.77	3.95%	20,989
Jun 14, 2024	38.30	40.00	38.00	39.73	39.22	4.61%	33,554
Jun 13, 2024	38.34	38.34	37.68	37.98	37.49	-0.13%	5,614
Jun 12, 2024	38.89	39.90	38.03	38.03	37.54	0.40%	11,958
Jun 11, 2024	37.88	37.88	37.88	37.88	37.40	-0.29%	4,416
Jun 10, 2024	38.46	39.44	37.92	37.99	37.50	-0.94%	5,584
Jun 7, 2024	37.71	39.02	37.71	38.35	37.86	-1.16%	6,436
Jun 6, 2024	38.04	38.97	38.04	38.80	38.30	1.04%	4,623
Jun 5, 2024	38.20	39.06	37.99	38.40	37.91	0.26%	18,616
Jun 4, 2024	38.24	38.87	37.62	38.30	37.81	0.76%	7,739