PFIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	51.82	51.95	51.20	51.51	51.51	2.14%	36,420
Jan 17, 2025	50.52	52.18	49.85	50.43	50.43	0.92%	97,682
Jan 16, 2025	50.25	50.25	48.89	49.97	49.97	-0.36%	82,275
Jan 15, 2025	50.61	51.00	49.64	50.15	50.15	2.45%	36,634
Jan 14, 2025	48.18	49.34	47.90	48.95	48.95	2.23%	17,990
Jan 13, 2025	46.20	48.16	46.20	47.88	47.88	2.13%	16,669
Jan 10, 2025	47.50	47.50	46.07	46.88	46.88	-3.36%	30,632
Jan 8, 2025	48.84	49.12	48.17	48.51	48.51	-0.52%	16,654
Jan 7, 2025	49.23	50.23	48.01	48.77	48.77	-1.00%	30,102
Jan 6, 2025	50.08	50.84	49.20	49.26	49.26	-1.76%	30,020
Jan 3, 2025	49.64	50.20	48.50	50.14	50.14	1.60%	13,923
Jan 2, 2025	51.37	51.51	49.32	49.35	49.35	-3.58%	22,722
Dec 31, 2024	51.93	51.93	50.52	51.18	51.18	-0.29%	16,503
Dec 30, 2024	50.99	51.48	50.47	51.33	51.33	0.47%	9,595
Dec 27, 2024	51.86	52.37	50.28	51.09	51.09	-2.07%	24,947
Dec 26, 2024	51.45	52.21	51.25	52.17	52.17	0.40%	10,021
Dec 24, 2024	51.31	52.07	50.63	51.96	51.96	1.13%	16,575
Dec 23, 2024	51.98	52.21	50.97	51.38	51.38	-1.51%	27,846
Dec 20, 2024	49.75	52.35	49.75	52.17	52.17	2.98%	86,336
Dec 19, 2024	51.84	52.55	50.52	50.66	50.66	-1.84%	34,471
Dec 18, 2024	55.36	55.45	50.92	51.61	51.61	-6.57%	38,716
Dec 17, 2024	57.00	57.00	54.77	55.24	55.24	-1.55%	26,391
Dec 16, 2024	56.49	56.60	54.35	56.11	56.11	0.34%	35,814
Dec 13, 2024	55.20	56.40	54.38	55.92	55.92	1.29%	52,996
Dec 12, 2024	55.99	56.08	54.71	55.21	55.21	-1.06%	38,805
Dec 11, 2024	56.20	56.80	54.43	55.80	55.80	0.83%	32,951
Dec 10, 2024	54.55	56.63	54.40	55.34	55.34	0.18%	24,362
Dec 9, 2024	55.35	55.82	54.55	55.24	55.24	0.66%	36,077
Dec 6, 2024	54.61	55.32	53.51	54.88	54.88	0.98%	21,520
Dec 5, 2024	55.00	55.24	54.18	54.35	54.35	-1.15%	21,194
Dec 4, 2024	54.65	55.02	53.88	54.98	54.98	1.25%	22,036
Dec 3, 2024	55.60	55.60	54.06	54.30	54.30	-2.11%	15,703
Dec 2, 2024	54.54	55.74	54.52	55.47	55.47	0.51%	13,852
Nov 29, 2024	56.04	56.04	54.86	55.19	55.19	-2.80%	18,662
Nov 27, 2024	57.29	57.35	56.25	56.78	56.15	-0.09%	26,110
Nov 26, 2024	58.65	59.70	56.80	56.83	56.20	-3.28%	69,689
Nov 25, 2024	57.28	59.45	57.28	58.76	58.11	4.02%	57,976
Nov 22, 2024	54.86	56.50	53.67	56.49	55.87	2.99%	24,549
Nov 21, 2024	52.75	54.99	52.75	54.85	54.24	4.10%	57,232
Nov 20, 2024	52.50	52.77	51.72	52.69	52.11	0.23%	30,280
Nov 19, 2024	51.04	52.57	50.98	52.57	51.99	2.08%	38,461
Nov 18, 2024	52.88	52.88	51.16	51.50	50.93	-1.66%	38,503
Nov 15, 2024	52.88	52.88	51.35	52.37	51.79	0.13%	26,052
Nov 14, 2024	52.22	52.46	50.62	52.30	51.72	0.04%	21,407
Nov 13, 2024	53.03	54.00	52.16	52.28	51.70	-0.42%	31,689
Nov 12, 2024	52.03	53.41	51.54	52.50	51.92	0.38%	45,342
Nov 11, 2024	50.49	52.75	49.68	52.30	51.72	4.62%	72,177
Nov 8, 2024	50.83	50.83	49.48	49.99	49.44	-0.97%	51,021
Nov 7, 2024	54.50	54.50	49.54	50.48	49.92	-7.73%	45,679
Nov 6, 2024	50.00	55.64	50.00	54.71	54.11	13.04%	67,291
Nov 5, 2024	47.20	48.40	46.55	48.40	47.86	3.33%	10,635
Nov 4, 2024	47.19	47.19	46.43	46.84	46.32	-0.62%	8,802
Nov 1, 2024	46.90	47.47	46.90	47.13	46.61	1.01%	7,758
Oct 31, 2024	47.10	47.10	46.66	46.66	46.14	-2.67%	6,264
Oct 30, 2024	48.42	48.62	47.94	47.94	47.41	1.05%	6,204
Oct 29, 2024	46.77	47.55	46.74	47.44	46.92	0.17%	8,258
Oct 28, 2024	46.17	48.06	46.17	47.36	46.84	2.56%	9,729
Oct 25, 2024	47.82	47.82	45.81	46.18	45.67	-2.10%	10,407
Oct 24, 2024	47.04	47.17	46.78	47.17	46.65	-0.06%	5,860
Oct 23, 2024	46.83	47.28	46.69	47.20	46.68	-0.38%	6,473
Oct 22, 2024	46.60	47.38	46.57	47.38	46.86	2.22%	6,768
Oct 21, 2024	48.18	48.18	46.13	46.35	45.84	-4.59%	9,140
Oct 18, 2024	49.50	49.50	48.43	48.58	48.04	-1.82%	12,142
Oct 17, 2024	48.68	49.50	48.66	49.48	48.93	2.00%	9,310
Oct 16, 2024	48.37	48.57	48.01	48.51	47.97	1.78%	14,142
Oct 15, 2024	47.12	48.88	46.61	47.66	47.13	1.21%	21,312
Oct 14, 2024	45.45	47.48	45.45	47.09	46.57	-0.30%	4,927
Oct 11, 2024	46.90	47.36	46.73	47.23	46.71	3.94%	8,071
Oct 10, 2024	44.57	45.44	44.26	45.44	44.94	0.58%	10,758
Oct 9, 2024	44.54	45.77	44.54	45.18	44.68	1.01%	7,449
Oct 8, 2024	45.72	45.72	44.10	44.73	44.24	-1.61%	9,637
Oct 7, 2024	44.81	45.46	44.81	45.46	44.96	0.44%	6,076
Oct 4, 2024	45.42	45.63	44.15	45.26	44.76	1.18%	9,332
Oct 3, 2024	44.35	45.47	44.26	44.73	44.24	-0.09%	8,012
Oct 2, 2024	44.73	45.10	44.73	44.77	44.28	-0.62%	6,910
Oct 1, 2024	47.15	47.15	45.01	45.05	44.55	-3.90%	12,829
Sep 30, 2024	46.16	47.02	46.01	46.88	46.36	0.93%	5,666
Sep 27, 2024	46.68	46.96	46.09	46.45	45.94	0.15%	9,631
Sep 26, 2024	46.80	46.80	46.12	46.38	45.87	0.61%	13,771
Sep 25, 2024	46.36	46.57	45.50	46.10	45.59	-1.39%	20,261
Sep 24, 2024	47.03	47.06	46.70	46.75	46.23	-0.36%	11,289
Sep 23, 2024	47.44	47.45	46.50	46.92	46.40	-1.92%	10,205
Sep 20, 2024	48.76	49.49	47.14	47.84	47.31	-3.00%	75,993
Sep 19, 2024	49.71	49.71	48.26	49.32	48.77	2.47%	11,577
Sep 18, 2024	47.20	49.02	46.89	48.13	47.60	1.86%	15,233
Sep 17, 2024	48.05	48.64	46.79	47.25	46.73	-0.25%	14,098
Sep 16, 2024	47.39	47.61	46.97	47.37	46.85	0.68%	9,707
Sep 13, 2024	45.40	48.41	45.40	47.05	46.53	5.71%	35,105
Sep 12, 2024	44.74	45.58	44.48	44.51	44.02	0.52%	23,430
Sep 11, 2024	45.04	45.04	43.68	44.28	43.79	-1.80%	6,989
Sep 10, 2024	44.10	45.09	43.94	45.09	44.59	1.01%	11,083
Sep 9, 2024	44.67	44.90	44.00	44.64	44.15	0.77%	15,323
Sep 6, 2024	44.45	44.85	44.02	44.30	43.81	0.27%	13,638
Sep 5, 2024	44.88	44.88	43.87	44.18	43.69	-1.56%	20,896
Sep 4, 2024	45.27	45.31	44.67	44.88	44.38	-2.37%	18,210
Sep 3, 2024	46.95	47.50	45.13	45.97	45.46	-3.44%	25,597
Aug 30, 2024	47.54	47.79	46.62	47.61	47.08	-0.73%	12,611
Aug 29, 2024	47.84	48.04	47.50	47.96	46.82	1.61%	8,999
Aug 28, 2024	47.09	47.50	46.57	47.20	46.08	0.60%	9,311
Aug 27, 2024	46.53	46.92	46.43	46.92	45.81	0.60%	8,534