Peoples Financial Services Corp. (PFIS)
NASDAQ: PFIS · Real-Time Price · USD
68.76
-0.60 (-0.87%)
At close: Sep 29, 2026, 4:00 PM EDT
68.76
0.00 (0.00%)
After-hours: Sep 29, 2026, 4:15 PM EDT
PFIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 69.40 | 69.65 | 67.98 | 68.77 | 68.77 | -0.85% | 51,120 |
| Sep 28, 2026 | 69.72 | 70.54 | 69.36 | 69.36 | 69.36 | -0.63% | 71,587 |
| Sep 25, 2026 | 69.41 | 70.33 | 68.89 | 69.80 | 69.80 | 0.72% | 47,571 |
| Sep 24, 2026 | 68.93 | 69.64 | 68.62 | 69.30 | 69.30 | 1.15% | 65,807 |
| Sep 23, 2026 | 69.29 | 69.70 | 68.35 | 68.51 | 68.51 | -1.75% | 34,037 |
| Sep 22, 2026 | 70.42 | 70.69 | 69.10 | 69.73 | 69.73 | -0.33% | 37,561 |
| Sep 21, 2026 | 70.52 | 71.29 | 69.94 | 69.96 | 69.96 | -0.82% | 59,073 |
| Sep 18, 2026 | 70.23 | 71.28 | 69.40 | 70.54 | 70.54 | -0.38% | 180,008 |
| Sep 17, 2026 | 71.34 | 71.50 | 70.42 | 70.81 | 70.81 | -0.14% | 52,925 |
| Sep 16, 2026 | 72.18 | 72.55 | 69.60 | 70.91 | 70.91 | -1.58% | 67,293 |
| Sep 15, 2026 | 72.14 | 72.85 | 71.03 | 72.05 | 72.05 | 0.21% | 61,251 |
| Sep 14, 2026 | 71.71 | 72.75 | 70.47 | 71.90 | 71.90 | -0.11% | 46,573 |
| Sep 11, 2026 | 72.20 | 73.34 | 70.91 | 71.98 | 71.98 | 0.39% | 48,498 |
| Sep 10, 2026 | 70.94 | 71.71 | 70.19 | 71.70 | 71.70 | 1.14% | 47,224 |
| Sep 9, 2026 | 70.79 | 71.30 | 70.39 | 70.89 | 70.89 | -0.23% | 45,361 |
| Sep 8, 2026 | 71.47 | 71.59 | 70.93 | 71.05 | 71.05 | -1.09% | 39,603 |
| Sep 4, 2026 | 70.46 | 71.98 | 70.46 | 71.83 | 71.83 | 1.30% | 46,732 |
| Sep 3, 2026 | 70.95 | 71.85 | 70.86 | 70.91 | 70.91 | 0.68% | 59,924 |
| Sep 2, 2026 | 68.90 | 70.99 | 68.90 | 70.43 | 70.43 | 2.53% | 73,272 |
| Sep 1, 2026 | 68.90 | 69.32 | 68.30 | 68.69 | 68.69 | 0.03% | 31,469 |
| Aug 31, 2026 | 69.32 | 69.32 | 68.29 | 68.67 | 68.67 | -0.49% | 33,400 |
| Aug 28, 2026 | 69.70 | 70.15 | 69.26 | 69.63 | 69.01 | 0.17% | 60,138 |
| Aug 27, 2026 | 69.39 | 69.57 | 67.99 | 69.51 | 68.89 | -0.56% | 36,359 |
| Aug 26, 2026 | 70.15 | 70.36 | 69.31 | 69.90 | 69.27 | 0.04% | 37,924 |
| Aug 25, 2026 | 70.40 | 70.60 | 69.27 | 69.87 | 69.24 | -1.09% | 69,900 |
| Aug 24, 2026 | 70.25 | 71.15 | 69.93 | 70.64 | 70.01 | 0.71% | 41,895 |
| Aug 21, 2026 | 70.59 | 70.94 | 69.10 | 70.14 | 69.51 | -0.11% | 74,981 |
| Aug 20, 2026 | 69.54 | 70.24 | 69.01 | 70.22 | 69.59 | 0.82% | 48,254 |
| Aug 19, 2026 | 71.59 | 71.59 | 69.43 | 69.65 | 69.02 | -2.29% | 92,089 |
| Aug 18, 2026 | 71.79 | 71.85 | 70.67 | 71.28 | 70.64 | -0.18% | 38,246 |
| Aug 17, 2026 | 70.80 | 71.41 | 70.68 | 71.41 | 70.77 | 0.07% | 36,245 |
| Aug 14, 2026 | 71.39 | 71.95 | 71.07 | 71.36 | 70.72 | -0.35% | 40,637 |
| Aug 13, 2026 | 71.10 | 72.41 | 70.93 | 71.61 | 70.97 | 0.46% | 42,876 |
| Aug 12, 2026 | 70.50 | 71.66 | 70.26 | 71.28 | 70.64 | 1.54% | 30,381 |
| Aug 11, 2026 | 69.45 | 70.85 | 69.31 | 70.20 | 69.57 | 1.08% | 44,683 |
| Aug 10, 2026 | 70.37 | 70.37 | 68.75 | 69.45 | 68.83 | -1.71% | 55,627 |
| Aug 7, 2026 | 71.20 | 71.20 | 69.84 | 70.66 | 70.03 | -1.24% | 70,073 |
| Aug 6, 2026 | 72.25 | 72.25 | 69.91 | 71.55 | 70.91 | 0.06% | 66,288 |
| Aug 5, 2026 | 72.36 | 72.36 | 70.78 | 71.51 | 70.87 | -0.65% | 47,123 |
| Aug 4, 2026 | 70.17 | 72.87 | 70.14 | 71.98 | 71.33 | 2.42% | 78,427 |
| Aug 3, 2026 | 71.00 | 71.80 | 68.36 | 70.28 | 69.65 | -0.11% | 78,768 |
| Jul 31, 2026 | 70.15 | 70.95 | 66.33 | 70.36 | 69.73 | -1.05% | 172,587 |
| Jul 30, 2026 | 71.70 | 72.34 | 70.48 | 71.11 | 70.47 | -0.82% | 33,308 |
| Jul 29, 2026 | 72.74 | 73.37 | 71.28 | 71.70 | 71.06 | -0.32% | 60,228 |
| Jul 28, 2026 | 70.45 | 72.45 | 70.45 | 71.93 | 71.28 | 2.39% | 31,630 |
| Jul 27, 2026 | 69.82 | 70.34 | 69.31 | 70.25 | 69.62 | 1.17% | 33,385 |
| Jul 24, 2026 | 68.35 | 69.85 | 67.69 | 69.44 | 68.82 | 2.10% | 61,970 |
| Jul 23, 2026 | 66.82 | 68.17 | 66.42 | 68.01 | 67.40 | 0.47% | 81,451 |
| Jul 22, 2026 | 68.83 | 68.87 | 66.73 | 67.69 | 67.08 | -2.00% | 42,677 |
| Jul 21, 2026 | 68.13 | 69.08 | 67.87 | 69.07 | 68.45 | 0.85% | 72,041 |