PFIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	68.05	69.72	67.55	68.48	68.48	1.20%	54,927
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
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