Peoples Financial Services Corp. (PFIS)
NASDAQ: PFIS · Real-Time Price · USD
42.43
-1.32 (-3.02%)
Apr 25, 2025, 4:00 PM EDT - Market closed

PFIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202543.0943.5740.8942.8642.86-2.05%17,735
Apr 24, 202544.1344.1342.7443.7543.751.16%14,783
Apr 23, 202544.2544.2542.9043.2543.25-0.12%13,707
Apr 22, 202541.3943.4441.3943.3043.304.24%20,600
Apr 21, 202542.0742.3041.4041.5441.54-2.47%17,129
Apr 17, 202541.7742.6341.7742.5942.591.07%33,715
Apr 16, 202541.9342.3241.6142.1442.140.17%22,055
Apr 15, 202540.9242.2740.7842.0742.073.09%24,602
Apr 14, 202541.7141.7340.2840.8140.81-22,520
Apr 11, 202540.1941.3340.1940.8140.810.34%14,064
Apr 10, 202542.4842.4840.0940.6740.67-6.53%19,910
Apr 9, 202539.9944.7639.9943.5143.516.69%30,837
Apr 8, 202541.9141.9140.2840.7840.780.05%21,834
Apr 7, 202540.4542.3539.0540.7640.76-1.44%21,721
Apr 4, 202539.5741.5938.9041.3641.361.51%51,097
Apr 3, 202542.4242.4240.5540.7440.74-8.68%21,403
Apr 2, 202544.0544.6143.9144.6144.610.02%15,200
Apr 1, 202544.4144.8544.0444.6044.600.29%13,957
Mar 31, 202544.3845.1844.1144.4744.47-0.58%23,809
Mar 28, 202545.6345.6344.6344.7344.73-2.17%7,094
Mar 27, 202546.0046.2245.5045.7245.72-0.39%13,531
Mar 26, 202545.6846.3644.7445.9045.900.70%18,117
Mar 25, 202546.4346.4345.1845.5845.58-0.85%21,452
Mar 24, 202546.1546.3145.6745.9745.972.16%18,112
Mar 21, 202545.3345.5744.6045.0045.00-1.70%57,631
Mar 20, 202545.4746.7845.4445.7845.78-0.61%11,781
Mar 19, 202545.1046.0645.0246.0646.061.79%18,017
Mar 18, 202545.6045.6044.9445.2545.25-1.29%38,318
Mar 17, 202545.7946.0945.5145.8445.84-0.67%15,343
Mar 14, 202545.9146.8245.5546.1546.152.76%34,394
Mar 13, 202545.4445.9244.9144.9144.91-0.53%13,000
Mar 12, 202545.1246.1844.5345.1545.150.40%18,881
Mar 11, 202545.3645.6044.8544.9744.97-0.07%22,557
Mar 10, 202546.1346.7444.9245.0045.00-3.99%22,164
Mar 7, 202546.3047.4246.0746.8746.870.17%17,231
Mar 6, 202546.5047.1146.0246.7946.79-0.68%21,689
Mar 5, 202547.5447.6845.9947.1147.11-0.61%28,628
Mar 4, 202547.6548.2946.8947.4047.40-1.52%22,392
Mar 3, 202548.5049.5647.8448.1348.13-1.43%20,497
Feb 28, 202548.2948.9748.1148.8348.830.35%22,356
Feb 27, 202548.7249.2448.2748.6648.05-0.63%15,016
Feb 26, 202548.7449.0747.9848.9748.360.47%22,515
Feb 25, 202548.4049.4648.2948.7448.130.95%31,633
Feb 24, 202549.7349.7348.2848.2847.68-1.97%20,086
Feb 21, 202550.8150.9549.0449.2548.64-1.99%17,901
Feb 20, 202551.1051.9449.6250.2549.62-2.16%25,409
Feb 19, 202551.4651.5850.2651.3650.72-0.89%52,527
Feb 18, 202552.3053.0951.7451.8251.17-1.26%52,046
Feb 14, 202552.1952.5351.8852.4851.831.18%15,808
Feb 13, 202551.8752.1651.0651.8751.220.56%23,929