Peoples Financial Services Corp. (PFIS)
NASDAQ: PFIS · Real-Time Price · USD
52.46
+2.39 (4.77%)
Jan 21, 2026, 4:00 PM EST - Market closed
PFIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 50.87 | 52.70 | 50.76 | 52.46 | 52.46 | 4.77% | 22,949 |
| Jan 20, 2026 | 49.15 | 50.29 | 49.03 | 50.07 | 50.07 | 0.12% | 34,183 |
| Jan 16, 2026 | 50.06 | 50.38 | 49.68 | 50.01 | 50.01 | -0.58% | 22,293 |
| Jan 15, 2026 | 49.77 | 50.87 | 49.77 | 50.30 | 50.30 | 1.02% | 15,240 |
| Jan 14, 2026 | 48.99 | 49.79 | 48.20 | 49.79 | 49.79 | 1.18% | 15,720 |
| Jan 13, 2026 | 49.40 | 49.40 | 48.62 | 49.21 | 49.21 | 0.04% | 16,715 |
| Jan 12, 2026 | 48.71 | 49.19 | 48.35 | 49.19 | 49.19 | 1.36% | 16,611 |
| Jan 9, 2026 | 48.63 | 49.12 | 48.33 | 48.53 | 48.53 | -1.14% | 16,920 |
| Jan 8, 2026 | 47.58 | 49.18 | 47.58 | 49.09 | 49.09 | 2.66% | 16,470 |
| Jan 7, 2026 | 48.48 | 48.48 | 47.39 | 47.82 | 47.82 | -1.89% | 14,924 |
| Jan 6, 2026 | 48.48 | 49.00 | 48.04 | 48.74 | 48.74 | -0.04% | 25,879 |
| Jan 5, 2026 | 48.05 | 49.67 | 48.05 | 48.76 | 48.76 | 1.18% | 24,275 |
| Jan 2, 2026 | 49.08 | 49.08 | 47.89 | 48.19 | 48.19 | -1.07% | 17,632 |
| Dec 31, 2025 | 49.16 | 49.33 | 48.44 | 48.71 | 48.71 | -0.61% | 19,878 |
| Dec 30, 2025 | 49.40 | 49.51 | 48.88 | 49.01 | 49.01 | -1.31% | 12,915 |
| Dec 29, 2025 | 49.30 | 49.97 | 49.27 | 49.66 | 49.66 | 0.21% | 26,193 |
| Dec 26, 2025 | 49.92 | 49.96 | 49.01 | 49.56 | 49.56 | -0.83% | 10,549 |
| Dec 24, 2025 | 49.64 | 50.23 | 49.00 | 49.97 | 49.97 | 0.60% | 15,401 |
| Dec 23, 2025 | 50.05 | 50.32 | 49.51 | 49.67 | 49.67 | -1.45% | 17,058 |
| Dec 22, 2025 | 50.91 | 51.16 | 50.10 | 50.40 | 50.40 | -1.45% | 24,943 |
| Dec 19, 2025 | 52.28 | 52.89 | 50.63 | 51.14 | 51.14 | -2.33% | 57,586 |
| Dec 18, 2025 | 52.78 | 52.78 | 51.14 | 52.36 | 52.36 | 0.08% | 19,974 |
| Dec 17, 2025 | 52.29 | 52.75 | 49.20 | 52.32 | 52.32 | -0.42% | 33,339 |
| Dec 16, 2025 | 53.29 | 53.41 | 52.53 | 52.54 | 52.54 | -1.28% | 26,285 |
| Dec 15, 2025 | 52.89 | 54.00 | 52.85 | 53.22 | 53.22 | 1.12% | 57,584 |
| Dec 12, 2025 | 52.68 | 52.80 | 52.01 | 52.63 | 52.63 | 0.63% | 28,154 |
| Dec 11, 2025 | 51.61 | 52.77 | 51.61 | 52.30 | 52.30 | 1.08% | 26,375 |
| Dec 10, 2025 | 49.96 | 52.18 | 49.96 | 51.74 | 51.74 | 3.21% | 46,846 |
| Dec 9, 2025 | 49.78 | 50.29 | 49.21 | 50.13 | 50.13 | 1.60% | 22,782 |
| Dec 8, 2025 | 49.13 | 49.67 | 49.07 | 49.34 | 49.34 | -0.78% | 21,458 |
| Dec 5, 2025 | 50.21 | 50.21 | 49.51 | 49.73 | 49.73 | -0.58% | 15,588 |
| Dec 4, 2025 | 50.47 | 50.47 | 49.68 | 50.02 | 50.02 | -1.17% | 23,932 |
| Dec 3, 2025 | 49.00 | 50.62 | 49.00 | 50.61 | 50.61 | 3.22% | 22,048 |
| Dec 2, 2025 | 49.42 | 49.42 | 48.73 | 49.03 | 49.03 | -0.69% | 14,315 |
| Dec 1, 2025 | 48.22 | 49.57 | 48.22 | 49.37 | 49.37 | 1.19% | 19,962 |
| Nov 28, 2025 | 49.05 | 49.25 | 48.49 | 48.79 | 48.79 | -1.41% | 18,088 |
| Nov 26, 2025 | 49.07 | 49.85 | 49.07 | 49.49 | 48.87 | 0.28% | 30,876 |
| Nov 25, 2025 | 48.55 | 49.64 | 48.55 | 49.35 | 48.73 | 1.90% | 24,208 |
| Nov 24, 2025 | 48.49 | 48.71 | 47.74 | 48.43 | 47.83 | 0.02% | 20,563 |
| Nov 21, 2025 | 47.00 | 49.14 | 47.00 | 48.42 | 47.82 | 3.02% | 42,472 |
| Nov 20, 2025 | 48.04 | 48.04 | 46.96 | 47.00 | 46.41 | -0.99% | 28,016 |
| Nov 19, 2025 | 46.72 | 47.62 | 46.72 | 47.47 | 46.88 | 1.26% | 24,279 |
| Nov 18, 2025 | 46.22 | 46.90 | 46.22 | 46.88 | 46.30 | 1.60% | 24,219 |
| Nov 17, 2025 | 47.40 | 47.40 | 46.07 | 46.14 | 45.56 | -2.68% | 31,415 |
| Nov 14, 2025 | 46.98 | 47.45 | 46.22 | 47.41 | 46.82 | 0.74% | 18,374 |
| Nov 13, 2025 | 46.75 | 47.66 | 46.70 | 47.06 | 46.47 | -0.05% | 16,974 |
| Nov 12, 2025 | 47.79 | 47.79 | 46.92 | 47.09 | 46.50 | -0.16% | 23,697 |
| Nov 11, 2025 | 46.75 | 47.46 | 46.69 | 47.16 | 46.57 | 0.90% | 17,865 |
| Nov 10, 2025 | 46.48 | 47.15 | 46.00 | 46.74 | 46.16 | 0.62% | 18,039 |
| Nov 7, 2025 | 45.97 | 46.70 | 45.95 | 46.45 | 45.87 | 1.07% | 15,134 |