PFIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	60.28	60.74	59.32	59.96	59.96	-0.23%	28,771
May 26, 2026	59.25	60.41	59.14	60.10	60.10	1.43%	30,168
May 22, 2026	59.57	60.32	58.16	59.25	59.25	-0.54%	57,911
May 21, 2026	58.19	59.57	57.49	59.57	59.57	1.48%	52,283
May 20, 2026	57.65	59.07	57.46	58.70	58.70	1.65%	54,424
May 19, 2026	57.37	58.20	56.49	57.75	57.75	-0.09%	105,311
May 18, 2026	56.74	57.89	56.74	57.80	57.80	2.57%	66,540
May 15, 2026	57.54	58.08	55.93	56.35	56.35	-2.37%	48,464
May 14, 2026	57.78	58.95	56.32	57.72	57.72	0.40%	91,047
May 13, 2026	56.92	57.96	56.92	57.49	57.49	0.05%	32,627
May 12, 2026	57.04	57.73	56.01	57.46	57.46	0.17%	108,857
May 11, 2026	59.20	59.38	57.29	57.36	57.36	-3.35%	51,036
May 8, 2026	58.90	59.68	58.74	59.35	59.35	0.64%	49,083
May 7, 2026	58.90	59.86	58.50	58.97	58.97	0.12%	38,907
May 6, 2026	57.50	59.68	52.63	58.90	58.90	3.42%	73,470
May 5, 2026	56.06	57.31	55.95	56.95	56.95	1.62%	40,233
May 4, 2026	56.26	57.24	55.29	56.04	56.04	-1.18%	57,304
May 1, 2026	56.45	56.71	54.61	56.71	56.71	-0.44%	195,483
Apr 30, 2026	56.21	57.65	56.21	56.96	56.96	0.65%	59,842
Apr 29, 2026	58.38	58.47	56.53	56.59	56.59	-3.97%	42,296
Apr 28, 2026	57.64	59.10	57.61	58.93	58.93	2.61%	74,629
Apr 27, 2026	56.20	57.43	56.20	57.43	57.43	1.74%	75,215
Apr 24, 2026	57.12	57.50	56.34	56.45	56.45	-1.52%	118,877
Apr 23, 2026	56.87	57.53	56.30	57.32	57.32	0.79%	120,731
Apr 22, 2026	57.03	57.45	56.46	56.87	56.87	-0.09%	29,748
Apr 21, 2026	58.18	58.56	56.92	56.92	56.92	-2.23%	113,277
Apr 20, 2026	58.12	58.85	58.12	58.22	58.22	-0.39%	34,051
Apr 17, 2026	57.37	59.43	57.23	58.45	58.45	3.03%	85,591
Apr 16, 2026	56.94	57.48	56.55	56.73	56.73	-0.98%	23,494
Apr 15, 2026	57.86	58.17	56.95	57.29	57.29	-1.21%	51,673
Apr 14, 2026	57.56	58.28	57.00	57.99	57.99	0.50%	39,542
Apr 13, 2026	57.73	57.97	57.22	57.70	57.70	-0.09%	24,395
Apr 10, 2026	58.11	58.58	57.25	57.75	57.75	-0.81%	61,967
Apr 9, 2026	56.47	58.37	56.31	58.22	58.22	2.19%	41,453
Apr 8, 2026	56.60	57.93	56.23	56.97	56.97	1.73%	37,594
Apr 7, 2026	55.14	56.17	54.55	56.00	56.00	1.91%	50,185
Apr 6, 2026	54.40	55.72	54.11	54.95	54.95	0.60%	41,066
Apr 2, 2026	53.75	54.66	53.00	54.62	54.62	0.76%	82,716
Apr 1, 2026	53.54	54.86	52.99	54.21	54.21	1.65%	43,764
Mar 31, 2026	53.86	53.86	52.86	53.33	53.33	0.21%	46,723
Mar 30, 2026	53.47	53.70	51.82	53.22	53.22	0.60%	42,802
Mar 27, 2026	52.56	53.17	52.42	52.90	52.90	0.23%	21,884
Mar 26, 2026	52.37	53.15	52.37	52.78	52.78	0.36%	22,620
Mar 25, 2026	53.71	53.71	52.30	52.59	52.59	-1.35%	24,683
Mar 24, 2026	52.36	53.87	51.75	53.31	53.31	1.04%	114,283
Mar 23, 2026	52.67	53.64	52.36	52.76	52.76	2.41%	49,462
Mar 20, 2026	51.65	51.70	50.60	51.52	51.52	-0.08%	65,126
Mar 19, 2026	50.16	51.95	50.00	51.56	51.56	1.80%	22,719
Mar 18, 2026	51.54	52.45	50.08	50.65	50.65	-2.33%	38,475
Mar 17, 2026	53.05	53.68	51.62	51.86	51.86	-1.24%	27,509