Peoples Financial Services Corp. (PFIS)
NASDAQ: PFIS · Real-Time Price · USD
47.48
-1.71 (-3.48%)
At close: May 30, 2025, 4:00 PM
48.06
+0.58 (1.22%)
After-hours: May 30, 2025, 4:04 PM EDT
PFIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 47.58 | 48.41 | 47.48 | 48.06 | 48.06 | -2.30% | 17,072 |
| May 29, 2025 | 48.76 | 49.22 | 48.52 | 49.19 | 48.57 | 1.09% | 8,996 |
| May 28, 2025 | 49.40 | 49.83 | 48.56 | 48.66 | 48.04 | -2.03% | 13,661 |
| May 27, 2025 | 48.62 | 49.76 | 48.35 | 49.67 | 49.04 | 2.82% | 12,636 |
| May 23, 2025 | 47.75 | 48.75 | 47.75 | 48.31 | 47.70 | -0.51% | 15,425 |
| May 22, 2025 | 49.52 | 49.52 | 48.56 | 48.56 | 47.94 | -2.04% | 15,429 |
| May 21, 2025 | 50.58 | 50.58 | 47.03 | 49.57 | 48.94 | -2.34% | 45,523 |
| May 20, 2025 | 50.98 | 51.83 | 50.58 | 50.76 | 50.12 | -0.88% | 33,041 |
| May 19, 2025 | 49.41 | 51.31 | 49.41 | 51.21 | 50.56 | 3.20% | 42,854 |
| May 16, 2025 | 50.44 | 51.47 | 49.62 | 49.62 | 48.99 | -1.84% | 34,286 |
| May 15, 2025 | 50.24 | 51.06 | 49.55 | 50.55 | 49.91 | 0.36% | 31,696 |
| May 14, 2025 | 49.33 | 50.70 | 49.31 | 50.37 | 49.73 | 1.41% | 18,229 |
| May 13, 2025 | 50.30 | 50.50 | 49.19 | 49.67 | 49.04 | 0.12% | 22,696 |
| May 12, 2025 | 50.27 | 50.49 | 49.29 | 49.61 | 48.98 | 4.00% | 16,855 |
| May 9, 2025 | 48.17 | 48.17 | 47.21 | 47.70 | 47.10 | -0.08% | 10,714 |
| May 8, 2025 | 46.59 | 48.09 | 46.45 | 47.74 | 47.13 | 4.12% | 19,503 |
| May 7, 2025 | 46.14 | 47.03 | 45.63 | 45.85 | 45.27 | 0.39% | 17,060 |
| May 6, 2025 | 45.64 | 45.94 | 45.34 | 45.67 | 45.09 | - | 21,718 |
| May 5, 2025 | 45.30 | 45.71 | 45.01 | 45.67 | 45.09 | 0.79% | 23,610 |
| May 2, 2025 | 44.65 | 45.31 | 44.35 | 45.31 | 44.74 | 2.56% | 17,456 |
| May 1, 2025 | 45.00 | 45.00 | 43.24 | 44.18 | 43.62 | 2.22% | 17,684 |
| Apr 30, 2025 | 42.96 | 43.90 | 42.76 | 43.22 | 42.67 | -1.12% | 19,259 |
| Apr 29, 2025 | 42.91 | 44.11 | 42.65 | 43.71 | 43.16 | 1.44% | 21,993 |
| Apr 28, 2025 | 43.58 | 43.58 | 42.35 | 43.09 | 42.54 | 0.55% | 18,695 |
| Apr 25, 2025 | 43.09 | 43.57 | 40.89 | 42.86 | 42.31 | -2.05% | 17,735 |
| Apr 24, 2025 | 44.13 | 44.13 | 42.74 | 43.75 | 43.20 | 1.16% | 14,783 |
| Apr 23, 2025 | 44.25 | 44.25 | 42.90 | 43.25 | 42.70 | -0.12% | 13,707 |
| Apr 22, 2025 | 41.39 | 43.44 | 41.39 | 43.30 | 42.75 | 4.24% | 20,600 |
| Apr 21, 2025 | 42.07 | 42.30 | 41.40 | 41.54 | 41.01 | -2.47% | 17,129 |
| Apr 17, 2025 | 41.77 | 42.63 | 41.77 | 42.59 | 42.05 | 1.07% | 33,715 |
| Apr 16, 2025 | 41.93 | 42.32 | 41.61 | 42.14 | 41.61 | 0.17% | 22,055 |
| Apr 15, 2025 | 40.92 | 42.27 | 40.78 | 42.07 | 41.54 | 3.09% | 24,602 |
| Apr 14, 2025 | 41.71 | 41.73 | 40.28 | 40.81 | 40.29 | - | 22,520 |
| Apr 11, 2025 | 40.19 | 41.33 | 40.19 | 40.81 | 40.29 | 0.34% | 14,064 |
| Apr 10, 2025 | 42.48 | 42.48 | 40.09 | 40.67 | 40.15 | -6.53% | 19,910 |
| Apr 9, 2025 | 39.99 | 44.76 | 39.99 | 43.51 | 42.96 | 6.69% | 30,837 |
| Apr 8, 2025 | 41.91 | 41.91 | 40.28 | 40.78 | 40.26 | 0.05% | 21,834 |
| Apr 7, 2025 | 40.45 | 42.35 | 39.05 | 40.76 | 40.24 | -1.44% | 21,721 |
| Apr 4, 2025 | 39.57 | 41.59 | 38.90 | 41.36 | 40.83 | 1.51% | 51,097 |
| Apr 3, 2025 | 42.42 | 42.42 | 40.55 | 40.74 | 40.22 | -8.68% | 21,403 |
| Apr 2, 2025 | 44.05 | 44.61 | 43.91 | 44.61 | 44.04 | 0.02% | 15,200 |
| Apr 1, 2025 | 44.41 | 44.85 | 44.04 | 44.60 | 44.03 | 0.29% | 13,957 |
| Mar 31, 2025 | 44.38 | 45.18 | 44.11 | 44.47 | 43.91 | -0.58% | 23,809 |
| Mar 28, 2025 | 45.63 | 45.63 | 44.63 | 44.73 | 44.16 | -2.17% | 7,094 |
| Mar 27, 2025 | 46.00 | 46.22 | 45.50 | 45.72 | 45.14 | -0.39% | 13,531 |
| Mar 26, 2025 | 45.68 | 46.36 | 44.74 | 45.90 | 45.32 | 0.70% | 18,117 |
| Mar 25, 2025 | 46.43 | 46.43 | 45.18 | 45.58 | 45.00 | -0.85% | 21,452 |
| Mar 24, 2025 | 46.15 | 46.31 | 45.67 | 45.97 | 45.39 | 2.16% | 18,112 |
| Mar 21, 2025 | 45.33 | 45.57 | 44.60 | 45.00 | 44.43 | -1.70% | 57,631 |
| Mar 20, 2025 | 45.47 | 46.78 | 45.44 | 45.78 | 45.20 | -0.61% | 11,781 |