PFIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	49.99	50.75	49.39	49.60	49.60	-0.34%	62,968
Jun 26, 2025	48.80	49.99	48.78	49.77	49.77	2.47%	14,561
Jun 25, 2025	49.58	49.63	47.92	48.57	48.57	-2.16%	11,313
Jun 24, 2025	49.13	49.67	49.00	49.64	49.64	2.10%	17,662
Jun 23, 2025	46.74	48.62	46.74	48.62	48.62	3.53%	16,122
Jun 20, 2025	47.31	47.97	46.43	46.96	46.96	-0.38%	44,145
Jun 18, 2025	46.45	47.54	46.45	47.14	47.14	1.01%	10,062
Jun 17, 2025	46.69	47.16	46.20	46.67	46.67	-1.21%	14,855
Jun 16, 2025	48.36	48.36	47.02	47.24	47.24	-0.96%	14,356
Jun 13, 2025	48.90	49.17	47.50	47.70	47.70	-2.95%	48,347
Jun 12, 2025	48.98	49.67	48.50	49.15	49.15	0.53%	18,673
Jun 11, 2025	49.99	49.99	48.65	48.89	48.89	-1.11%	12,854
Jun 10, 2025	49.00	49.59	48.80	49.44	49.44	1.90%	14,757
Jun 9, 2025	48.48	49.30	48.27	48.52	48.52	0.06%	22,979
Jun 6, 2025	47.95	48.49	47.95	48.49	48.49	1.96%	18,029
Jun 5, 2025	47.50	47.90	46.75	47.56	47.56	0.34%	16,445
Jun 4, 2025	48.07	48.79	47.23	47.40	47.40	-1.86%	12,117
Jun 3, 2025	47.21	48.86	47.21	48.30	48.30	1.34%	12,932
Jun 2, 2025	48.04	48.04	47.35	47.66	47.66	-0.83%	18,451
May 30, 2025	47.58	48.41	47.48	48.06	48.06	-2.30%	17,072
May 29, 2025	48.76	49.22	48.52	49.19	48.57	1.09%	8,996
May 28, 2025	49.40	49.83	48.56	48.66	48.04	-2.03%	13,661
May 27, 2025	48.62	49.76	48.35	49.67	49.04	2.82%	12,636
May 23, 2025	47.75	48.75	47.75	48.31	47.70	-0.51%	15,425
May 22, 2025	49.52	49.52	48.56	48.56	47.94	-2.04%	15,429
May 21, 2025	50.58	50.58	47.03	49.57	48.94	-2.34%	45,523
May 20, 2025	50.98	51.83	50.58	50.76	50.12	-0.88%	33,041
May 19, 2025	49.41	51.31	49.41	51.21	50.56	3.20%	42,854
May 16, 2025	50.44	51.47	49.62	49.62	48.99	-1.84%	34,286
May 15, 2025	50.24	51.06	49.55	50.55	49.91	0.36%	31,696
May 14, 2025	49.33	50.70	49.31	50.37	49.73	1.41%	18,229
May 13, 2025	50.30	50.50	49.19	49.67	49.04	0.12%	22,696
May 12, 2025	50.27	50.49	49.29	49.61	48.98	4.00%	16,855
May 9, 2025	48.17	48.17	47.21	47.70	47.10	-0.08%	10,714
May 8, 2025	46.59	48.09	46.45	47.74	47.13	4.12%	19,503
May 7, 2025	46.14	47.03	45.63	45.85	45.27	0.39%	17,060
May 6, 2025	45.64	45.94	45.34	45.67	45.09	-	21,718
May 5, 2025	45.30	45.71	45.01	45.67	45.09	0.79%	23,610
May 2, 2025	44.65	45.31	44.35	45.31	44.74	2.56%	17,456
May 1, 2025	45.00	45.00	43.24	44.18	43.62	2.22%	17,684
Apr 30, 2025	42.96	43.90	42.76	43.22	42.67	-1.12%	19,259
Apr 29, 2025	42.91	44.11	42.65	43.71	43.16	1.44%	21,993
Apr 28, 2025	43.58	43.58	42.35	43.09	42.54	0.55%	18,695
Apr 25, 2025	43.09	43.57	40.89	42.86	42.31	-2.05%	17,735
Apr 24, 2025	44.13	44.13	42.74	43.75	43.20	1.16%	14,783
Apr 23, 2025	44.25	44.25	42.90	43.25	42.70	-0.12%	13,707
Apr 22, 2025	41.39	43.44	41.39	43.30	42.75	4.24%	20,600
Apr 21, 2025	42.07	42.30	41.40	41.54	41.01	-2.47%	17,129
Apr 17, 2025	41.77	42.63	41.77	42.59	42.05	1.07%	33,715
Apr 16, 2025	41.93	42.32	41.61	42.14	41.61	0.17%	22,055