Peoples Financial Services Corp. (PFIS)
NASDAQ: PFIS · Real-Time Price · USD
52.17
+1.51 (2.98%)
At close: Dec 20, 2024, 4:00 PM
51.20
-0.97 (-1.86%)
After-hours: Dec 20, 2024, 4:52 PM EST
PFIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2024 | 47.82 | 47.82 | 46.57 | 46.64 | 45.53 | -1.12% | 20,796 |
| Aug 23, 2024 | 45.52 | 47.55 | 45.52 | 47.17 | 46.05 | 6.00% | 30,802 |
| Aug 22, 2024 | 44.86 | 45.40 | 44.50 | 44.50 | 43.44 | -1.31% | 11,486 |
| Aug 21, 2024 | 45.15 | 45.25 | 44.31 | 45.09 | 44.02 | 1.03% | 10,992 |
| Aug 20, 2024 | 44.77 | 44.77 | 44.26 | 44.63 | 43.57 | -2.17% | 9,885 |
| Aug 19, 2024 | 45.30 | 45.78 | 45.30 | 45.62 | 44.54 | 0.24% | 10,757 |
| Aug 16, 2024 | 44.08 | 45.95 | 44.01 | 45.51 | 44.43 | 3.13% | 17,301 |
| Aug 15, 2024 | 43.25 | 44.95 | 43.25 | 44.13 | 43.08 | 3.13% | 26,627 |
| Aug 14, 2024 | 42.70 | 42.82 | 42.35 | 42.79 | 41.78 | -0.30% | 18,945 |
| Aug 13, 2024 | 43.31 | 43.31 | 42.45 | 42.92 | 41.90 | 0.33% | 26,276 |
| Aug 12, 2024 | 43.09 | 43.90 | 42.30 | 42.78 | 41.77 | -0.33% | 19,256 |
| Aug 9, 2024 | 44.70 | 44.96 | 42.91 | 42.92 | 41.90 | -4.56% | 81,883 |
| Aug 8, 2024 | 44.15 | 45.26 | 44.15 | 44.97 | 43.90 | 2.91% | 15,343 |
| Aug 7, 2024 | 44.28 | 44.36 | 43.10 | 43.70 | 42.66 | -0.77% | 12,104 |
| Aug 6, 2024 | 43.50 | 44.41 | 43.00 | 44.04 | 43.00 | -0.36% | 22,977 |
| Aug 5, 2024 | 43.54 | 44.89 | 42.00 | 44.20 | 43.15 | -2.77% | 23,088 |
| Aug 2, 2024 | 45.70 | 46.10 | 45.05 | 45.46 | 44.38 | -4.09% | 17,409 |
| Aug 1, 2024 | 48.85 | 48.85 | 45.98 | 47.40 | 46.28 | -4.57% | 18,635 |