PFIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	72.58	72.80	72.29	72.44	72.44	-0.19%	29,189
Nov 10, 2026	73.08	74.00	71.48	72.58	72.58	-0.78%	82,128
Nov 9, 2026	73.10	73.46	72.27	73.15	73.15	1.26%	100,160
Nov 6, 2026	72.44	72.98	71.38	72.24	72.24	-0.96%	51,860
Nov 5, 2026	75.69	75.69	72.42	72.94	72.94	-2.34%	68,684
Nov 4, 2026	74.71	76.49	72.48	74.69	74.69	2.46%	150,160
Nov 3, 2026	75.48	75.48	72.50	72.90	72.90	-2.70%	57,663
Nov 2, 2026	71.39	75.50	71.39	74.92	74.92	6.54%	98,756
Oct 30, 2026	71.90	72.34	70.11	70.32	70.32	-1.60%	53,805
Oct 29, 2026	71.95	72.57	70.59	71.46	71.46	0.37%	36,760
Oct 28, 2026	70.97	71.65	69.84	71.20	71.20	0.32%	70,934
Oct 27, 2026	71.74	72.18	70.60	70.97	70.97	-0.56%	44,601
Oct 26, 2026	70.88	71.88	70.80	71.37	71.37	0.98%	40,854
Oct 23, 2026	70.20	71.15	70.20	70.68	70.68	-0.35%	45,454
Oct 22, 2026	68.89	71.15	68.89	70.93	70.93	3.13%	55,523
Oct 21, 2026	68.92	68.92	68.11	68.78	68.78	-0.55%	42,955
Oct 20, 2026	68.05	69.72	67.55	69.16	69.16	2.22%	86,701
Oct 19, 2026	68.11	68.60	67.28	67.66	67.66	-0.94%	69,011
Oct 16, 2026	68.16	69.75	68.02	68.30	68.30	0.37%	95,372
Oct 15, 2026	67.81	68.77	67.32	68.05	68.05	0.70%	32,593
Oct 14, 2026	66.92	68.00	66.63	67.58	67.58	-0.65%	54,948
Oct 13, 2026	68.50	69.22	67.27	68.02	68.02	-0.29%	58,761
Oct 12, 2026	67.40	68.88	66.65	68.22	68.22	1.44%	78,610
Oct 9, 2026	69.00	69.00	66.94	67.25	67.25	-2.63%	110,242
Oct 8, 2026	68.31	69.60	68.31	69.07	69.07	1.05%	38,611
Oct 7, 2026	68.50	69.19	68.07	68.35	68.35	-1.31%	33,713
Oct 6, 2026	69.36	69.82	69.19	69.26	69.26	0.26%	27,926
Oct 5, 2026	69.52	69.77	68.77	69.08	69.08	-0.30%	40,472
Oct 2, 2026	68.93	69.65	68.59	69.29	69.29	1.64%	52,178
Oct 1, 2026	67.10	68.17	65.49	68.17	68.17	1.20%	47,000
Sep 30, 2026	68.66	69.18	66.63	67.36	67.36	-2.04%	59,304
Sep 29, 2026	69.40	69.65	67.98	68.76	68.76	-0.87%	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%	47,572
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