Peoples Financial Services Corp. (PFIS)
NASDAQ: PFIS · Real-Time Price · USD
44.50
-2.66 (-5.63%)
At close: Oct 31, 2025, 4:00 PM EDT
44.54
+0.05 (0.10%)
After-hours: Oct 31, 2025, 4:10 PM EDT
PFIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 45.37 | 46.01 | 45.30 | 45.73 | - | -3.02% | 6,058 |
| Oct 30, 2025 | 47.05 | 47.44 | 47.01 | 47.15 | 47.15 | 0.19% | 11,736 |
| Oct 29, 2025 | 47.93 | 48.50 | 46.61 | 47.06 | 47.06 | -2.12% | 20,975 |
| Oct 28, 2025 | 47.76 | 48.25 | 47.17 | 48.08 | 48.08 | 0.59% | 16,503 |
| Oct 27, 2025 | 48.35 | 48.42 | 47.79 | 47.80 | 47.80 | -0.99% | 13,377 |
| Oct 24, 2025 | 47.54 | 48.28 | 47.54 | 48.28 | 48.28 | 2.40% | 7,494 |
| Oct 23, 2025 | 47.93 | 47.99 | 47.10 | 47.15 | 47.15 | -1.63% | 12,744 |
| Oct 22, 2025 | 48.00 | 48.22 | 47.46 | 47.93 | 47.93 | 1.33% | 17,622 |
| Oct 21, 2025 | 46.83 | 47.45 | 46.83 | 47.30 | 47.30 | 0.25% | 15,084 |
| Oct 20, 2025 | 46.54 | 47.20 | 46.13 | 47.18 | 47.18 | 1.66% | 18,325 |
| Oct 17, 2025 | 45.73 | 46.61 | 45.51 | 46.41 | 46.41 | 2.50% | 23,114 |
| Oct 16, 2025 | 47.03 | 47.36 | 45.19 | 45.28 | 45.28 | -4.13% | 23,015 |
| Oct 15, 2025 | 48.05 | 48.15 | 46.95 | 47.23 | 47.23 | -1.30% | 20,933 |
| Oct 14, 2025 | 45.85 | 48.05 | 45.35 | 47.85 | 47.85 | 3.93% | 24,246 |
| Oct 13, 2025 | 46.11 | 46.49 | 45.42 | 46.04 | 46.04 | 0.88% | 30,536 |
| Oct 10, 2025 | 46.67 | 47.44 | 45.34 | 45.64 | 45.64 | -2.00% | 25,632 |
| Oct 9, 2025 | 47.36 | 47.84 | 46.50 | 46.57 | 46.57 | -1.63% | 26,243 |
| Oct 8, 2025 | 47.12 | 47.65 | 46.95 | 47.34 | 47.34 | 0.36% | 16,631 |
| Oct 7, 2025 | 47.82 | 47.97 | 47.15 | 47.17 | 47.17 | -1.73% | 11,729 |
| Oct 6, 2025 | 48.32 | 49.63 | 47.41 | 48.00 | 48.00 | 0.19% | 25,694 |
| Oct 3, 2025 | 47.80 | 48.58 | 47.12 | 47.91 | 47.91 | 0.61% | 30,741 |
| Oct 2, 2025 | 48.01 | 48.48 | 47.11 | 47.62 | 47.62 | -0.85% | 20,060 |
| Oct 1, 2025 | 48.10 | 48.90 | 47.48 | 48.03 | 48.03 | -1.19% | 29,961 |
| Sep 30, 2025 | 48.46 | 50.54 | 47.80 | 48.61 | 48.61 | -0.35% | 33,234 |
| Sep 29, 2025 | 49.87 | 49.87 | 48.13 | 48.78 | 48.78 | -1.77% | 36,580 |
| Sep 26, 2025 | 50.38 | 50.38 | 48.51 | 49.66 | 49.66 | -0.51% | 26,719 |
| Sep 25, 2025 | 50.18 | 50.49 | 49.58 | 49.92 | 49.92 | -1.31% | 15,496 |
| Sep 24, 2025 | 50.54 | 51.36 | 50.28 | 50.58 | 50.58 | -0.53% | 26,611 |
| Sep 23, 2025 | 51.24 | 52.04 | 50.57 | 50.85 | 50.85 | -0.27% | 27,424 |
| Sep 22, 2025 | 51.26 | 51.59 | 50.82 | 50.99 | 50.99 | -0.62% | 32,471 |
| Sep 19, 2025 | 52.93 | 52.93 | 51.04 | 51.31 | 51.31 | -3.15% | 108,120 |
| Sep 18, 2025 | 52.00 | 53.05 | 51.27 | 52.98 | 52.98 | 2.46% | 82,299 |
| Sep 17, 2025 | 51.38 | 53.40 | 50.87 | 51.71 | 51.71 | 0.84% | 67,599 |
| Sep 16, 2025 | 52.33 | 52.85 | 51.00 | 51.28 | 51.28 | -1.99% | 21,410 |
| Sep 15, 2025 | 52.95 | 53.09 | 51.29 | 52.32 | 52.32 | -0.36% | 73,826 |
| Sep 12, 2025 | 53.41 | 53.41 | 52.48 | 52.51 | 52.51 | -1.61% | 57,405 |
| Sep 11, 2025 | 52.66 | 53.38 | 52.08 | 53.37 | 53.37 | 1.85% | 110,463 |
| Sep 10, 2025 | 52.50 | 52.98 | 52.09 | 52.40 | 52.40 | -0.29% | 27,066 |
| Sep 9, 2025 | 52.74 | 52.74 | 52.26 | 52.55 | 52.55 | -0.17% | 18,625 |
| Sep 8, 2025 | 52.94 | 52.94 | 52.16 | 52.64 | 52.64 | -0.57% | 22,135 |
| Sep 5, 2025 | 53.98 | 53.98 | 52.04 | 52.94 | 52.94 | -1.18% | 29,147 |
| Sep 4, 2025 | 52.88 | 53.57 | 52.76 | 53.57 | 53.57 | 1.90% | 56,161 |
| Sep 3, 2025 | 52.46 | 53.71 | 52.16 | 52.57 | 52.57 | -0.27% | 60,074 |
| Sep 2, 2025 | 51.87 | 53.08 | 51.72 | 52.71 | 52.71 | 0.57% | 55,869 |
| Aug 29, 2025 | 52.80 | 52.95 | 52.17 | 52.41 | 52.41 | -1.89% | 28,265 |
| Aug 28, 2025 | 53.59 | 53.70 | 52.95 | 53.42 | 52.80 | -0.49% | 20,236 |
| Aug 27, 2025 | 52.87 | 53.89 | 52.87 | 53.69 | 53.06 | 0.82% | 40,678 |
| Aug 26, 2025 | 52.46 | 53.57 | 52.46 | 53.25 | 52.63 | 1.08% | 19,619 |
| Aug 25, 2025 | 52.84 | 53.00 | 52.01 | 52.68 | 52.07 | -0.36% | 15,862 |
| Aug 22, 2025 | 50.56 | 53.01 | 50.56 | 52.87 | 52.25 | 5.85% | 29,536 |