Peoples Financial Services Corp. (PFIS)
NASDAQ: PFIS · Real-Time Price · USD
44.93
+0.20 (0.45%)
Mar 31, 2025, 3:33 PM EDT - Market open
PFIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 44.12 | 45.19 | 44.06 | 44.65 | - | -0.19% | 2,470 |
| Mar 28, 2025 | 45.63 | 45.63 | 44.63 | 44.73 | 44.73 | -2.17% | 7,094 |
| Mar 27, 2025 | 46.00 | 46.22 | 45.50 | 45.72 | 45.72 | -0.39% | 13,531 |
| Mar 26, 2025 | 45.68 | 46.36 | 44.74 | 45.90 | 45.90 | 0.70% | 18,117 |
| Mar 25, 2025 | 46.43 | 46.43 | 45.18 | 45.58 | 45.58 | -0.85% | 21,452 |
| Mar 24, 2025 | 46.15 | 46.31 | 45.67 | 45.97 | 45.97 | 2.16% | 18,112 |
| Mar 21, 2025 | 45.33 | 45.57 | 44.60 | 45.00 | 45.00 | -1.70% | 57,631 |
| Mar 20, 2025 | 45.47 | 46.78 | 45.44 | 45.78 | 45.78 | -0.61% | 11,781 |
| Mar 19, 2025 | 45.10 | 46.06 | 45.02 | 46.06 | 46.06 | 1.79% | 18,017 |
| Mar 18, 2025 | 45.60 | 45.60 | 44.94 | 45.25 | 45.25 | -1.29% | 38,318 |
| Mar 17, 2025 | 45.79 | 46.09 | 45.51 | 45.84 | 45.84 | -0.67% | 15,343 |
| Mar 14, 2025 | 45.91 | 46.82 | 45.55 | 46.15 | 46.15 | 2.76% | 34,394 |
| Mar 13, 2025 | 45.44 | 45.92 | 44.91 | 44.91 | 44.91 | -0.53% | 13,000 |
| Mar 12, 2025 | 45.12 | 46.18 | 44.53 | 45.15 | 45.15 | 0.40% | 18,881 |
| Mar 11, 2025 | 45.36 | 45.60 | 44.85 | 44.97 | 44.97 | -0.07% | 22,557 |
| Mar 10, 2025 | 46.13 | 46.74 | 44.92 | 45.00 | 45.00 | -3.99% | 22,164 |
| Mar 7, 2025 | 46.30 | 47.42 | 46.07 | 46.87 | 46.87 | 0.17% | 17,231 |
| Mar 6, 2025 | 46.50 | 47.11 | 46.02 | 46.79 | 46.79 | -0.68% | 21,689 |
| Mar 5, 2025 | 47.54 | 47.68 | 45.99 | 47.11 | 47.11 | -0.61% | 28,628 |
| Mar 4, 2025 | 47.65 | 48.29 | 46.89 | 47.40 | 47.40 | -1.52% | 22,392 |
| Mar 3, 2025 | 48.50 | 49.56 | 47.84 | 48.13 | 48.13 | -1.43% | 20,497 |
| Feb 28, 2025 | 48.29 | 48.97 | 48.11 | 48.83 | 48.83 | 0.35% | 22,356 |
| Feb 27, 2025 | 48.72 | 49.24 | 48.27 | 48.66 | 48.05 | -0.63% | 15,016 |
| Feb 26, 2025 | 48.74 | 49.07 | 47.98 | 48.97 | 48.36 | 0.47% | 22,515 |
| Feb 25, 2025 | 48.40 | 49.46 | 48.29 | 48.74 | 48.13 | 0.95% | 31,633 |
| Feb 24, 2025 | 49.73 | 49.73 | 48.28 | 48.28 | 47.68 | -1.97% | 20,086 |
| Feb 21, 2025 | 50.81 | 50.95 | 49.04 | 49.25 | 48.64 | -1.99% | 17,901 |
| Feb 20, 2025 | 51.10 | 51.94 | 49.62 | 50.25 | 49.62 | -2.16% | 25,409 |
| Feb 19, 2025 | 51.46 | 51.58 | 50.26 | 51.36 | 50.72 | -0.89% | 52,527 |
| Feb 18, 2025 | 52.30 | 53.09 | 51.74 | 51.82 | 51.17 | -1.26% | 52,046 |
| Feb 14, 2025 | 52.19 | 52.53 | 51.88 | 52.48 | 51.83 | 1.18% | 15,808 |
| Feb 13, 2025 | 51.87 | 52.16 | 51.06 | 51.87 | 51.22 | 0.56% | 23,929 |
| Feb 12, 2025 | 52.12 | 52.36 | 51.12 | 51.58 | 50.94 | -2.88% | 43,118 |
| Feb 11, 2025 | 50.78 | 53.40 | 50.78 | 53.11 | 52.45 | 3.03% | 26,717 |
| Feb 10, 2025 | 51.49 | 51.92 | 50.35 | 51.55 | 50.91 | 1.14% | 30,022 |
| Feb 7, 2025 | 53.61 | 53.61 | 49.79 | 50.97 | 50.33 | -5.08% | 29,845 |
| Feb 6, 2025 | 52.98 | 54.20 | 52.98 | 53.70 | 53.03 | 1.65% | 11,260 |
| Feb 5, 2025 | 52.70 | 53.17 | 51.60 | 52.83 | 52.17 | 1.48% | 13,997 |
| Feb 4, 2025 | 50.61 | 52.23 | 50.21 | 52.06 | 51.41 | 2.16% | 14,979 |
| Feb 3, 2025 | 50.21 | 51.90 | 50.20 | 50.96 | 50.32 | -0.99% | 16,830 |
| Jan 31, 2025 | 51.30 | 52.35 | 50.92 | 51.47 | 50.83 | 0.18% | 24,277 |
| Jan 30, 2025 | 50.92 | 52.37 | 50.92 | 51.38 | 50.74 | -0.71% | 13,500 |
| Jan 29, 2025 | 52.14 | 52.42 | 51.36 | 51.75 | 51.10 | -0.08% | 11,356 |
| Jan 28, 2025 | 51.22 | 52.34 | 51.22 | 51.79 | 51.14 | 0.33% | 14,943 |
| Jan 27, 2025 | 50.50 | 52.53 | 50.50 | 51.62 | 50.98 | 1.51% | 22,558 |
| Jan 24, 2025 | 50.40 | 51.33 | 50.12 | 50.85 | 50.22 | 0.12% | 17,215 |
| Jan 23, 2025 | 50.00 | 50.96 | 50.00 | 50.79 | 50.16 | 0.93% | 38,914 |
| Jan 22, 2025 | 51.25 | 51.49 | 50.32 | 50.32 | 49.69 | -2.31% | 38,808 |
| Jan 21, 2025 | 51.82 | 51.95 | 51.20 | 51.51 | 50.87 | 2.14% | 36,420 |
| Jan 17, 2025 | 50.52 | 52.18 | 49.85 | 50.43 | 49.80 | 0.92% | 97,682 |