Peoples Financial Services Corp. (PFIS)
NASDAQ: PFIS · Real-Time Price · USD
55.83
+0.53 (0.96%)
At close: Feb 11, 2026, 4:00 PM EST
55.93
+0.10 (0.18%)
After-hours: Feb 11, 2026, 4:10 PM EST
PFIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 55.68 | 57.02 | 55.37 | 55.93 | 55.93 | 1.14% | 44,309 |
| Feb 10, 2026 | 55.42 | 55.47 | 54.00 | 55.30 | 55.30 | 0.14% | 18,352 |
| Feb 9, 2026 | 55.79 | 56.13 | 55.11 | 55.22 | 55.22 | -1.60% | 19,352 |
| Feb 6, 2026 | 55.90 | 56.87 | 55.88 | 56.12 | 56.12 | 0.79% | 24,242 |
| Feb 5, 2026 | 55.02 | 56.42 | 54.16 | 55.68 | 55.68 | -0.25% | 44,278 |
| Feb 4, 2026 | 54.65 | 56.48 | 54.65 | 55.82 | 55.82 | 1.53% | 41,417 |
| Feb 3, 2026 | 53.60 | 55.83 | 53.60 | 54.98 | 54.98 | 2.06% | 26,737 |
| Feb 2, 2026 | 52.00 | 54.73 | 51.60 | 53.87 | 53.87 | 3.40% | 29,684 |
| Jan 30, 2026 | 50.93 | 52.50 | 50.27 | 52.10 | 52.10 | 1.62% | 23,592 |
| Jan 29, 2026 | 50.50 | 51.40 | 50.09 | 51.27 | 51.27 | 2.70% | 20,902 |
| Jan 28, 2026 | 51.31 | 51.31 | 49.14 | 49.92 | 49.92 | -1.34% | 36,701 |
| Jan 27, 2026 | 51.13 | 51.13 | 50.07 | 50.60 | 50.60 | -0.30% | 8,547 |
| Jan 26, 2026 | 50.56 | 51.24 | 50.00 | 50.75 | 50.75 | 0.16% | 17,236 |
| Jan 23, 2026 | 51.15 | 51.29 | 50.32 | 50.67 | 50.67 | -4.02% | 12,337 |
| Jan 22, 2026 | 52.45 | 53.50 | 52.06 | 52.79 | 52.79 | 0.63% | 17,863 |
| Jan 21, 2026 | 50.87 | 52.70 | 50.76 | 52.46 | 52.46 | 4.77% | 22,949 |
| Jan 20, 2026 | 49.15 | 50.29 | 49.03 | 50.07 | 50.07 | 0.12% | 34,183 |
| Jan 16, 2026 | 50.06 | 50.38 | 49.68 | 50.01 | 50.01 | -0.58% | 22,293 |
| Jan 15, 2026 | 49.77 | 50.87 | 49.77 | 50.30 | 50.30 | 1.02% | 15,240 |
| Jan 14, 2026 | 48.99 | 49.79 | 48.20 | 49.79 | 49.79 | 1.18% | 15,720 |
| Jan 13, 2026 | 49.40 | 49.40 | 48.62 | 49.21 | 49.21 | 0.04% | 16,715 |
| Jan 12, 2026 | 48.71 | 49.19 | 48.35 | 49.19 | 49.19 | 1.36% | 16,611 |
| Jan 9, 2026 | 48.63 | 49.12 | 48.33 | 48.53 | 48.53 | -1.14% | 16,920 |
| Jan 8, 2026 | 47.58 | 49.18 | 47.58 | 49.09 | 49.09 | 2.66% | 16,470 |
| Jan 7, 2026 | 48.48 | 48.48 | 47.39 | 47.82 | 47.82 | -1.89% | 14,924 |
| Jan 6, 2026 | 48.48 | 49.00 | 48.04 | 48.74 | 48.74 | -0.04% | 25,879 |
| Jan 5, 2026 | 48.05 | 49.67 | 48.05 | 48.76 | 48.76 | 1.18% | 24,275 |
| Jan 2, 2026 | 49.08 | 49.08 | 47.89 | 48.19 | 48.19 | -1.07% | 17,632 |
| Dec 31, 2025 | 49.16 | 49.33 | 48.44 | 48.71 | 48.71 | -0.61% | 19,878 |
| Dec 30, 2025 | 49.40 | 49.51 | 48.88 | 49.01 | 49.01 | -1.31% | 12,915 |
| Dec 29, 2025 | 49.30 | 49.97 | 49.27 | 49.66 | 49.66 | 0.21% | 26,193 |
| Dec 26, 2025 | 49.92 | 49.96 | 49.01 | 49.56 | 49.56 | -0.83% | 10,549 |
| Dec 24, 2025 | 49.64 | 50.23 | 49.00 | 49.97 | 49.97 | 0.60% | 15,401 |
| Dec 23, 2025 | 50.05 | 50.32 | 49.51 | 49.67 | 49.67 | -1.45% | 17,058 |
| Dec 22, 2025 | 50.91 | 51.16 | 50.10 | 50.40 | 50.40 | -1.45% | 24,943 |
| Dec 19, 2025 | 52.28 | 52.89 | 50.63 | 51.14 | 51.14 | -2.33% | 57,586 |
| Dec 18, 2025 | 52.78 | 52.78 | 51.14 | 52.36 | 52.36 | 0.08% | 19,974 |
| Dec 17, 2025 | 52.29 | 52.75 | 49.20 | 52.32 | 52.32 | -0.42% | 33,339 |
| Dec 16, 2025 | 53.29 | 53.41 | 52.53 | 52.54 | 52.54 | -1.28% | 26,285 |
| Dec 15, 2025 | 52.89 | 54.00 | 52.85 | 53.22 | 53.22 | 1.12% | 57,584 |
| Dec 12, 2025 | 52.68 | 52.80 | 52.01 | 52.63 | 52.63 | 0.63% | 28,154 |
| Dec 11, 2025 | 51.61 | 52.77 | 51.61 | 52.30 | 52.30 | 1.08% | 26,375 |
| Dec 10, 2025 | 49.96 | 52.18 | 49.96 | 51.74 | 51.74 | 3.21% | 46,846 |
| Dec 9, 2025 | 49.78 | 50.29 | 49.21 | 50.13 | 50.13 | 1.60% | 22,782 |
| Dec 8, 2025 | 49.13 | 49.67 | 49.07 | 49.34 | 49.34 | -0.78% | 21,458 |
| Dec 5, 2025 | 50.21 | 50.21 | 49.51 | 49.73 | 49.73 | -0.58% | 15,588 |
| Dec 4, 2025 | 50.47 | 50.47 | 49.68 | 50.02 | 50.02 | -1.17% | 23,932 |
| Dec 3, 2025 | 49.00 | 50.62 | 49.00 | 50.61 | 50.61 | 3.22% | 22,048 |
| Dec 2, 2025 | 49.42 | 49.42 | 48.73 | 49.03 | 49.03 | -0.69% | 14,315 |
| Dec 1, 2025 | 48.22 | 49.57 | 48.22 | 49.37 | 49.37 | 1.19% | 19,962 |