Peoples Financial Services Corp. (PFIS)
NASDAQ: PFIS · Real-Time Price · USD
52.87
+2.92 (5.85%)
Aug 22, 2025, 4:00 PM - Market closed
PFIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 50.56 | 53.01 | 50.56 | 52.87 | 52.87 | 5.85% | 29,536 |
| Aug 21, 2025 | 49.88 | 50.24 | 49.67 | 49.95 | 49.95 | -0.66% | 11,790 |
| Aug 20, 2025 | 49.96 | 50.65 | 49.63 | 50.28 | 50.28 | 0.46% | 16,656 |
| Aug 19, 2025 | 49.95 | 51.03 | 49.88 | 50.05 | 50.05 | 0.20% | 20,463 |
| Aug 18, 2025 | 50.15 | 50.56 | 49.56 | 49.95 | 49.95 | -0.46% | 18,089 |
| Aug 15, 2025 | 50.88 | 51.39 | 49.39 | 50.18 | 50.18 | -0.79% | 53,699 |
| Aug 14, 2025 | 50.46 | 51.07 | 49.97 | 50.58 | 50.58 | -1.86% | 18,102 |
| Aug 13, 2025 | 51.38 | 51.86 | 50.89 | 51.54 | 51.54 | 1.36% | 14,955 |
| Aug 12, 2025 | 49.14 | 51.27 | 48.59 | 50.85 | 50.85 | 3.82% | 27,079 |
| Aug 11, 2025 | 48.29 | 49.25 | 48.10 | 48.98 | 48.98 | 2.08% | 22,970 |
| Aug 8, 2025 | 47.72 | 48.87 | 47.31 | 47.98 | 47.98 | 1.48% | 12,397 |
| Aug 7, 2025 | 47.94 | 48.04 | 46.90 | 47.28 | 47.28 | -0.36% | 15,506 |
| Aug 6, 2025 | 47.19 | 48.11 | 47.19 | 47.45 | 47.45 | -0.08% | 18,526 |
| Aug 5, 2025 | 47.95 | 47.95 | 46.62 | 47.49 | 47.49 | -1.43% | 17,761 |
| Aug 4, 2025 | 47.19 | 48.51 | 46.90 | 48.18 | 48.18 | 2.73% | 29,735 |
| Aug 1, 2025 | 47.60 | 47.60 | 46.25 | 46.90 | 46.90 | -3.72% | 30,745 |
| Jul 31, 2025 | 48.54 | 49.40 | 48.28 | 48.71 | 48.71 | 0.54% | 25,550 |
| Jul 30, 2025 | 49.60 | 50.00 | 47.93 | 48.45 | 48.45 | -2.32% | 20,607 |
| Jul 29, 2025 | 50.55 | 50.85 | 49.59 | 49.60 | 49.60 | -1.78% | 17,448 |
| Jul 28, 2025 | 50.22 | 50.71 | 49.93 | 50.50 | 50.50 | 1.22% | 20,036 |
| Jul 25, 2025 | 50.34 | 50.49 | 49.86 | 49.89 | 49.89 | -1.03% | 16,016 |
| Jul 24, 2025 | 51.74 | 51.74 | 50.33 | 50.41 | 50.41 | -3.58% | 15,442 |
| Jul 23, 2025 | 52.36 | 52.50 | 51.80 | 52.28 | 52.28 | 0.81% | 19,365 |
| Jul 22, 2025 | 52.18 | 52.82 | 51.86 | 51.86 | 51.86 | -0.25% | 23,269 |
| Jul 21, 2025 | 51.92 | 52.71 | 51.79 | 51.99 | 51.99 | 0.83% | 18,605 |
| Jul 18, 2025 | 52.22 | 52.22 | 51.18 | 51.56 | 51.56 | -0.29% | 44,526 |
| Jul 17, 2025 | 51.60 | 52.12 | 51.53 | 51.71 | 51.71 | 0.21% | 29,237 |
| Jul 16, 2025 | 51.56 | 51.77 | 50.25 | 51.60 | 51.60 | 1.08% | 46,731 |
| Jul 15, 2025 | 52.05 | 52.33 | 50.91 | 51.05 | 51.05 | -2.00% | 82,485 |
| Jul 14, 2025 | 50.89 | 52.09 | 50.89 | 52.09 | 52.09 | 1.68% | 148,924 |
| Jul 11, 2025 | 51.66 | 51.90 | 50.86 | 51.23 | 51.23 | -3.21% | 86,558 |
| Jul 10, 2025 | 53.00 | 53.08 | 52.00 | 52.93 | 52.93 | -0.02% | 18,237 |
| Jul 9, 2025 | 52.55 | 52.94 | 52.34 | 52.94 | 52.94 | 1.05% | 11,358 |
| Jul 8, 2025 | 53.00 | 53.35 | 52.39 | 52.39 | 52.39 | -0.55% | 28,662 |
| Jul 7, 2025 | 52.66 | 54.00 | 52.17 | 52.68 | 52.68 | -1.35% | 35,543 |
| Jul 3, 2025 | 52.49 | 53.50 | 52.49 | 53.40 | 53.40 | 2.50% | 19,774 |
| Jul 2, 2025 | 51.70 | 52.39 | 51.39 | 52.10 | 52.10 | 1.46% | 64,929 |
| Jul 1, 2025 | 49.83 | 52.20 | 49.83 | 51.35 | 51.35 | 4.01% | 58,496 |
| Jun 30, 2025 | 49.63 | 50.03 | 49.25 | 49.37 | 49.37 | -0.46% | 26,275 |
| Jun 27, 2025 | 49.99 | 50.75 | 49.39 | 49.60 | 49.60 | -0.34% | 62,971 |
| 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 |