Peoples Financial Services Corp. (PFIS)
NASDAQ: PFIS · Real-Time Price · USD
44.50
-2.66 (-5.63%)
At close: Oct 31, 2025, 4:00 PM EDT
44.54
+0.05 (0.10%)
After-hours: Oct 31, 2025, 4:10 PM EDT

PFIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202545.3746.0145.3045.73--3.02%6,058
Oct 30, 202547.0547.4447.0147.1547.150.19%11,736
Oct 29, 202547.9348.5046.6147.0647.06-2.12%20,975
Oct 28, 202547.7648.2547.1748.0848.080.59%16,503
Oct 27, 202548.3548.4247.7947.8047.80-0.99%13,377
Oct 24, 202547.5448.2847.5448.2848.282.40%7,494
Oct 23, 202547.9347.9947.1047.1547.15-1.63%12,744
Oct 22, 202548.0048.2247.4647.9347.931.33%17,622
Oct 21, 202546.8347.4546.8347.3047.300.25%15,084
Oct 20, 202546.5447.2046.1347.1847.181.66%18,325
Oct 17, 202545.7346.6145.5146.4146.412.50%23,114
Oct 16, 202547.0347.3645.1945.2845.28-4.13%23,015
Oct 15, 202548.0548.1546.9547.2347.23-1.30%20,933
Oct 14, 202545.8548.0545.3547.8547.853.93%24,246
Oct 13, 202546.1146.4945.4246.0446.040.88%30,536
Oct 10, 202546.6747.4445.3445.6445.64-2.00%25,632
Oct 9, 202547.3647.8446.5046.5746.57-1.63%26,243
Oct 8, 202547.1247.6546.9547.3447.340.36%16,631
Oct 7, 202547.8247.9747.1547.1747.17-1.73%11,729
Oct 6, 202548.3249.6347.4148.0048.000.19%25,694
Oct 3, 202547.8048.5847.1247.9147.910.61%30,741
Oct 2, 202548.0148.4847.1147.6247.62-0.85%20,060
Oct 1, 202548.1048.9047.4848.0348.03-1.19%29,961
Sep 30, 202548.4650.5447.8048.6148.61-0.35%33,234
Sep 29, 202549.8749.8748.1348.7848.78-1.77%36,580
Sep 26, 202550.3850.3848.5149.6649.66-0.51%26,719
Sep 25, 202550.1850.4949.5849.9249.92-1.31%15,496
Sep 24, 202550.5451.3650.2850.5850.58-0.53%26,611
Sep 23, 202551.2452.0450.5750.8550.85-0.27%27,424
Sep 22, 202551.2651.5950.8250.9950.99-0.62%32,471
Sep 19, 202552.9352.9351.0451.3151.31-3.15%108,120
Sep 18, 202552.0053.0551.2752.9852.982.46%82,299
Sep 17, 202551.3853.4050.8751.7151.710.84%67,599
Sep 16, 202552.3352.8551.0051.2851.28-1.99%21,410
Sep 15, 202552.9553.0951.2952.3252.32-0.36%73,826
Sep 12, 202553.4153.4152.4852.5152.51-1.61%57,405
Sep 11, 202552.6653.3852.0853.3753.371.85%110,463
Sep 10, 202552.5052.9852.0952.4052.40-0.29%27,066
Sep 9, 202552.7452.7452.2652.5552.55-0.17%18,625
Sep 8, 202552.9452.9452.1652.6452.64-0.57%22,135
Sep 5, 202553.9853.9852.0452.9452.94-1.18%29,147
Sep 4, 202552.8853.5752.7653.5753.571.90%56,161
Sep 3, 202552.4653.7152.1652.5752.57-0.27%60,074
Sep 2, 202551.8753.0851.7252.7152.710.57%55,869
Aug 29, 202552.8052.9552.1752.4152.41-1.89%28,265
Aug 28, 202553.5953.7052.9553.4252.80-0.49%20,236
Aug 27, 202552.8753.8952.8753.6953.060.82%40,678
Aug 26, 202552.4653.5752.4653.2552.631.08%19,619
Aug 25, 202552.8453.0052.0152.6852.07-0.36%15,862
Aug 22, 202550.5653.0150.5652.8752.255.85%29,536