Peoples Financial Services Corp. (PFIS)

NASDAQ: PFIS · Real-Time Price · USD

62.47

+0.68 (1.09%)

At close: Jun 18, 2026, 4:00 PM EDT

62.24

-0.23 (-0.36%)

After-hours: Jun 18, 2026, 4:10 PM EDT

PFIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	62.55	62.81	61.70	62.24	62.24	0.73%	143,922
Jun 17, 2026	62.04	63.64	61.04	61.79	61.79	-0.88%	43,629
Jun 16, 2026	62.71	63.52	61.70	62.34	62.34	-0.13%	51,500
Jun 15, 2026	63.72	64.91	61.99	62.42	62.42	-1.73%	137,963
Jun 12, 2026	63.20	63.91	62.08	63.52	63.52	1.18%	56,416
Jun 11, 2026	63.54	63.69	62.33	62.78	62.78	-0.21%	52,323
Jun 10, 2026	62.21	63.56	62.21	62.91	62.91	1.71%	53,583
Jun 9, 2026	61.03	62.83	61.03	61.85	61.85	1.69%	53,617
Jun 8, 2026	60.40	61.44	60.40	60.82	60.82	1.16%	99,809
Jun 5, 2026	59.34	60.98	57.93	60.12	60.12	1.06%	65,866
Jun 4, 2026	58.39	59.75	58.20	59.49	59.49	3.53%	43,759
Jun 3, 2026	59.02	59.02	57.28	57.46	57.46	-3.04%	45,605
Jun 2, 2026	58.00	59.26	58.00	59.26	59.26	2.10%	27,519
Jun 1, 2026	58.78	58.84	57.29	58.04	58.04	-2.31%	38,075
May 29, 2026	59.50	60.28	58.87	59.41	59.41	0.01%	57,106
May 28, 2026	59.74	60.18	59.09	60.03	59.41	0.12%	28,800
May 27, 2026	60.28	60.74	59.32	59.96	59.34	-0.23%	28,803
May 26, 2026	59.25	60.41	59.14	60.10	59.47	1.43%	30,168
May 22, 2026	59.57	60.32	58.16	59.25	58.63	-0.54%	57,911
May 21, 2026	58.19	59.57	57.49	59.57	58.95	1.48%	52,283
May 20, 2026	57.65	59.07	57.46	58.70	58.09	1.65%	54,424
May 19, 2026	57.37	58.20	56.49	57.75	57.15	-0.09%	105,311
May 18, 2026	56.74	57.89	56.74	57.80	57.20	2.57%	66,578
May 15, 2026	57.54	58.08	55.93	56.35	55.76	-2.37%	48,464
May 14, 2026	57.78	58.95	56.32	57.72	57.12	0.40%	91,047
May 13, 2026	56.92	57.96	56.92	57.49	56.89	0.05%	32,627
May 12, 2026	57.04	57.73	56.01	57.46	56.86	0.17%	108,857
May 11, 2026	59.20	59.38	57.29	57.36	56.76	-3.35%	51,036
May 8, 2026	58.90	59.68	58.74	59.35	58.73	0.64%	49,083
May 7, 2026	58.90	59.86	58.50	58.97	58.36	0.12%	38,907
May 6, 2026	57.50	59.68	52.63	58.90	58.29	3.42%	73,470
May 5, 2026	56.06	57.31	55.95	56.95	56.36	1.62%	40,233
May 4, 2026	56.26	57.24	55.29	56.04	55.46	-1.18%	57,304
May 1, 2026	56.45	56.71	54.61	56.71	56.12	-0.44%	195,483
Apr 30, 2026	56.21	57.65	56.21	56.96	56.37	0.65%	59,842
Apr 29, 2026	58.38	58.47	56.53	56.59	56.00	-3.97%	42,296
Apr 28, 2026	57.64	59.10	57.61	58.93	58.32	2.61%	74,629
Apr 27, 2026	56.20	57.43	56.20	57.43	56.83	1.74%	75,215
Apr 24, 2026	57.12	57.50	56.34	56.45	55.86	-1.52%	118,877
Apr 23, 2026	56.87	57.53	56.30	57.32	56.72	0.79%	120,731
Apr 22, 2026	57.03	57.45	56.46	56.87	56.28	-0.09%	29,748
Apr 21, 2026	58.18	58.56	56.92	56.92	56.33	-2.23%	113,277
Apr 20, 2026	58.12	58.85	58.12	58.22	57.61	-0.39%	34,051
Apr 17, 2026	57.37	59.43	57.23	58.45	57.84	3.03%	85,591
Apr 16, 2026	56.94	57.48	56.55	56.73	56.14	-0.98%	23,494
Apr 15, 2026	57.86	58.17	56.95	57.29	56.69	-1.21%	51,673
Apr 14, 2026	57.56	58.28	57.00	57.99	57.39	0.50%	39,542
Apr 13, 2026	57.73	57.97	57.22	57.70	57.10	-0.09%	24,395
Apr 10, 2026	58.11	58.58	57.25	57.75	57.15	-0.81%	61,967
Apr 9, 2026	56.47	58.37	56.31	58.22	57.61	2.19%	41,453