Peoples Financial Services Corp. (PFIS)
NASDAQ: PFIS · Real-Time Price · USD
46.50
-0.07 (-0.15%)
Oct 10, 2025, 11:02 AM EDT - Market open

PFIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202547.3647.8446.5046.5746.57-1.63%26,243
Oct 8, 202547.1247.6546.9547.3447.340.36%16,631
Oct 7, 202547.8247.9747.1547.1747.17-1.73%11,729
Oct 6, 202548.3249.6347.4148.0048.000.19%25,694
Oct 3, 202547.8048.5847.1247.9147.910.61%30,741
Oct 2, 202548.0148.4847.1147.6247.62-0.85%20,060
Oct 1, 202548.1048.9047.4848.0348.03-1.19%29,961
Sep 30, 202548.4650.5447.8048.6148.61-0.35%33,234
Sep 29, 202549.8749.8748.1348.7848.78-1.77%36,580
Sep 26, 202550.3850.3848.5149.6649.66-0.51%26,719
Sep 25, 202550.1850.4949.5849.9249.92-1.31%15,496
Sep 24, 202550.5451.3650.2850.5850.58-0.53%26,611
Sep 23, 202551.2452.0450.5750.8550.85-0.27%27,424
Sep 22, 202551.2651.5950.8250.9950.99-0.62%32,471
Sep 19, 202552.9352.9351.0451.3151.31-3.15%108,120
Sep 18, 202552.0053.0551.2752.9852.982.46%82,299
Sep 17, 202551.3853.4050.8751.7151.710.84%67,599
Sep 16, 202552.3352.8551.0051.2851.28-1.99%21,410
Sep 15, 202552.9553.0951.2952.3252.32-0.36%73,826
Sep 12, 202553.4153.4152.4852.5152.51-1.61%57,405
Sep 11, 202552.6653.3852.0853.3753.371.85%110,463
Sep 10, 202552.5052.9852.0952.4052.40-0.29%27,066
Sep 9, 202552.7452.7452.2652.5552.55-0.17%18,625
Sep 8, 202552.9452.9452.1652.6452.64-0.57%22,135
Sep 5, 202553.9853.9852.0452.9452.94-1.18%29,147
Sep 4, 202552.8853.5752.7653.5753.571.90%56,161
Sep 3, 202552.4653.7152.1652.5752.57-0.27%60,074
Sep 2, 202551.8753.0851.7252.7152.710.57%55,869
Aug 29, 202552.8052.9552.1752.4152.41-1.89%28,265
Aug 28, 202553.5953.7052.9553.4252.80-0.49%20,236
Aug 27, 202552.8753.8952.8753.6953.060.82%40,678
Aug 26, 202552.4653.5752.4653.2552.631.08%19,619
Aug 25, 202552.8453.0052.0152.6852.07-0.36%15,862
Aug 22, 202550.5653.0150.5652.8752.255.85%29,536
Aug 21, 202549.8850.2449.6749.9549.37-0.66%11,790
Aug 20, 202549.9650.6549.6350.2849.690.46%16,656
Aug 19, 202549.9551.0349.8850.0549.470.20%20,463
Aug 18, 202550.1550.5649.5649.9549.37-0.46%18,089
Aug 15, 202550.8851.3949.3950.1849.60-0.79%53,699
Aug 14, 202550.4651.0749.9750.5849.99-1.86%18,102
Aug 13, 202551.3851.8650.8951.5450.941.36%14,955
Aug 12, 202549.1451.2748.5950.8550.263.82%27,079
Aug 11, 202548.2949.2548.1048.9848.412.08%22,970
Aug 8, 202547.7248.8747.3147.9847.421.48%12,397
Aug 7, 202547.9448.0446.9047.2846.73-0.36%15,506
Aug 6, 202547.1948.1147.1947.4546.90-0.08%18,526
Aug 5, 202547.9547.9546.6247.4946.94-1.43%17,761
Aug 4, 202547.1948.5146.9048.1847.622.73%29,735
Aug 1, 202547.6047.6046.2546.9046.35-3.72%30,745
Jul 31, 202548.5449.4048.2848.7148.140.54%25,550