PFIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	70.79	71.30	70.50	71.30	-	0.35%	11,901
Sep 8, 2026	71.47	71.59	70.93	71.05	71.05	-1.09%	39,440
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%	59,922
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
Jul 20, 2026	68.47	68.99	67.96	68.49	67.88	-0.35%	55,290
Jul 17, 2026	69.65	70.05	68.12	68.73	68.11	-1.93%	42,728
Jul 16, 2026	68.09	70.54	68.09	70.08	69.45	3.45%	47,176
Jul 15, 2026	67.40	67.92	66.28	67.74	67.13	1.59%	58,777
Jul 14, 2026	66.76	67.61	66.06	66.68	66.08	-0.04%	40,901
Jul 13, 2026	66.47	67.12	66.22	66.71	66.11	0.29%	43,270
Jul 10, 2026	65.92	66.80	65.90	66.52	65.92	1.02%	70,414
Jul 9, 2026	64.85	66.05	64.85	65.85	65.26	0.92%	77,441
Jul 8, 2026	66.88	67.16	64.85	65.25	64.66	-2.68%	146,058
Jul 7, 2026	67.68	68.00	66.69	67.05	66.45	-0.55%	84,003
Jul 6, 2026	66.72	67.99	66.05	67.42	66.81	0.45%	100,411
Jul 2, 2026	68.14	68.61	66.95	67.12	66.52	-1.34%	113,000
Jul 1, 2026	66.32	68.36	66.32	68.03	67.42	2.50%	63,261
Jun 30, 2026	65.81	66.56	65.60	66.37	65.77	0.12%	49,330