Peoples Financial Services Corp. (PFIS)
NASDAQ: PFIS · Real-Time Price · USD
69.65
-1.63 (-2.29%)
At close: Aug 19, 2026, 4:00 PM EDT
68.20
-1.45 (-2.08%)
Pre-market: Aug 20, 2026, 5:09 AM EDT
PFIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 71.59 | 71.59 | 69.43 | 69.65 | 69.65 | -2.29% | 92,064 |
| Aug 18, 2026 | 71.79 | 71.85 | 70.67 | 71.28 | 71.28 | -0.18% | 38,246 |
| Aug 17, 2026 | 70.80 | 71.41 | 70.68 | 71.41 | 71.41 | 0.07% | 36,245 |
| Aug 14, 2026 | 71.39 | 71.95 | 71.07 | 71.36 | 71.36 | -0.35% | 40,636 |
| Aug 13, 2026 | 71.10 | 72.41 | 70.93 | 71.61 | 71.61 | 0.46% | 42,876 |
| Aug 12, 2026 | 70.50 | 71.66 | 70.26 | 71.28 | 71.28 | 1.54% | 30,380 |
| Aug 11, 2026 | 69.45 | 70.85 | 69.31 | 70.20 | 70.20 | 1.08% | 44,583 |
| Aug 10, 2026 | 70.37 | 70.37 | 68.75 | 69.45 | 69.45 | -1.71% | 55,626 |
| Aug 7, 2026 | 71.20 | 71.20 | 69.84 | 70.66 | 70.66 | -1.24% | 70,073 |
| Aug 6, 2026 | 72.25 | 72.25 | 69.91 | 71.55 | 71.55 | 0.06% | 66,288 |
| Aug 5, 2026 | 72.36 | 72.36 | 70.78 | 71.51 | 71.51 | -0.65% | 47,123 |
| Aug 4, 2026 | 70.17 | 72.87 | 70.14 | 71.98 | 71.98 | 2.42% | 78,427 |
| Aug 3, 2026 | 71.00 | 71.80 | 68.36 | 70.28 | 70.28 | -0.11% | 78,768 |
| Jul 31, 2026 | 70.15 | 70.95 | 66.33 | 70.36 | 70.36 | -1.05% | 172,587 |
| Jul 30, 2026 | 71.70 | 72.34 | 70.48 | 71.11 | 71.11 | -0.82% | 33,308 |
| Jul 29, 2026 | 72.74 | 73.37 | 71.28 | 71.70 | 71.70 | -0.32% | 60,228 |
| Jul 28, 2026 | 70.45 | 72.45 | 70.45 | 71.93 | 71.93 | 2.39% | 31,630 |
| Jul 27, 2026 | 69.82 | 70.34 | 69.31 | 70.25 | 70.25 | 1.17% | 33,385 |
| Jul 24, 2026 | 68.35 | 69.85 | 67.69 | 69.44 | 69.44 | 2.10% | 61,970 |
| Jul 23, 2026 | 66.82 | 68.17 | 66.42 | 68.01 | 68.01 | 0.47% | 81,451 |
| Jul 22, 2026 | 68.83 | 68.87 | 66.73 | 67.69 | 67.69 | -2.00% | 42,677 |
| Jul 21, 2026 | 68.13 | 69.08 | 67.87 | 69.07 | 69.07 | 0.85% | 72,041 |
| Jul 20, 2026 | 68.47 | 68.99 | 67.96 | 68.49 | 68.49 | -0.35% | 55,290 |
| Jul 17, 2026 | 69.65 | 70.05 | 68.12 | 68.73 | 68.73 | -1.93% | 42,728 |
| Jul 16, 2026 | 68.09 | 70.54 | 68.09 | 70.08 | 70.08 | 3.45% | 47,176 |
| Jul 15, 2026 | 67.40 | 67.92 | 66.28 | 67.74 | 67.74 | 1.59% | 58,777 |
| Jul 14, 2026 | 66.76 | 67.61 | 66.06 | 66.68 | 66.68 | -0.04% | 40,901 |
| Jul 13, 2026 | 66.47 | 67.12 | 66.22 | 66.71 | 66.71 | 0.29% | 43,270 |
| Jul 10, 2026 | 65.92 | 66.80 | 65.90 | 66.52 | 66.52 | 1.02% | 70,414 |
| Jul 9, 2026 | 64.85 | 66.05 | 64.85 | 65.85 | 65.85 | 0.92% | 77,441 |
| Jul 8, 2026 | 66.88 | 67.16 | 64.85 | 65.25 | 65.25 | -2.68% | 146,058 |
| Jul 7, 2026 | 67.68 | 68.00 | 66.69 | 67.05 | 67.05 | -0.55% | 84,003 |
| Jul 6, 2026 | 66.72 | 67.99 | 66.05 | 67.42 | 67.42 | 0.45% | 100,411 |
| Jul 2, 2026 | 68.14 | 68.61 | 66.95 | 67.12 | 67.12 | -1.34% | 113,000 |
| Jul 1, 2026 | 66.32 | 68.36 | 66.32 | 68.03 | 68.03 | 2.50% | 63,261 |
| Jun 30, 2026 | 65.81 | 66.56 | 65.60 | 66.37 | 66.37 | 0.12% | 49,330 |
| Jun 29, 2026 | 66.76 | 66.76 | 65.21 | 66.29 | 66.29 | -1.10% | 60,806 |
| Jun 26, 2026 | 65.23 | 67.75 | 64.94 | 67.03 | 67.03 | 2.90% | 257,912 |
| Jun 25, 2026 | 64.66 | 65.55 | 64.66 | 65.14 | 65.14 | 0.22% | 50,412 |
| Jun 24, 2026 | 64.25 | 65.33 | 63.95 | 65.00 | 65.00 | 1.18% | 77,180 |
| Jun 23, 2026 | 62.77 | 64.42 | 61.37 | 64.24 | 64.24 | 2.41% | 49,314 |
| Jun 22, 2026 | 62.05 | 63.06 | 61.49 | 62.73 | 62.73 | 0.79% | 38,677 |
| 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 |