PFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	21.95	22.15	21.83	22.12	-	-0.16%	98,146
May 20, 2026	21.82	22.34	21.63	22.15	22.15	2.07%	897,435
May 19, 2026	21.51	21.80	21.47	21.70	21.70	-0.14%	562,866
May 18, 2026	21.54	21.87	21.43	21.73	21.73	1.26%	839,253
May 15, 2026	21.77	21.78	21.33	21.46	21.46	-2.54%	948,836
May 14, 2026	21.99	22.21	21.93	22.02	21.78	1.19%	804,621
May 13, 2026	21.93	22.03	21.70	21.76	21.52	-1.00%	965,884
May 12, 2026	22.11	22.11	21.62	21.98	21.74	-0.50%	988,139
May 11, 2026	22.50	22.53	21.99	22.09	21.85	-1.38%	1,019,266
May 8, 2026	22.48	22.58	22.36	22.40	22.16	-0.36%	806,529
May 7, 2026	22.75	22.80	22.43	22.48	22.23	-0.62%	929,481
May 6, 2026	22.64	22.88	22.58	22.62	22.37	0.44%	1,500,178
May 5, 2026	22.33	22.66	22.31	22.52	22.27	1.21%	694,818
May 4, 2026	22.35	22.55	22.13	22.25	22.01	-0.58%	948,646
May 1, 2026	22.66	22.71	22.28	22.38	22.14	-1.32%	1,329,920
Apr 30, 2026	22.33	22.85	21.94	22.68	22.43	1.16%	1,904,051
Apr 29, 2026	22.90	23.07	22.40	22.42	22.18	-2.48%	1,115,157
Apr 28, 2026	23.01	23.16	22.88	22.99	22.74	0.79%	966,494
Apr 27, 2026	22.38	22.95	21.72	22.81	22.56	2.01%	1,039,526
Apr 24, 2026	22.72	22.77	22.29	22.36	22.12	-1.71%	778,414
Apr 23, 2026	22.58	22.80	22.37	22.75	22.50	1.25%	851,075
Apr 22, 2026	22.46	22.61	22.22	22.47	22.23	0.45%	711,817
Apr 21, 2026	22.86	22.92	22.27	22.37	22.13	-2.06%	930,300
Apr 20, 2026	22.75	23.00	22.70	22.84	22.59	-	747,940
Apr 17, 2026	22.54	23.05	22.44	22.84	22.59	2.70%	983,199
Apr 16, 2026	22.23	22.42	22.12	22.24	22.00	-0.31%	904,984
Apr 15, 2026	22.32	22.43	22.06	22.31	22.07	-0.09%	877,817
Apr 14, 2026	22.24	22.43	21.99	22.33	22.09	0.04%	953,106
Apr 13, 2026	21.97	22.35	21.73	22.32	22.08	1.22%	1,140,340
Apr 10, 2026	22.38	22.48	21.95	22.05	21.81	-1.83%	802,777
Apr 9, 2026	21.98	22.68	21.92	22.46	22.22	1.81%	1,379,670
Apr 8, 2026	22.16	22.40	22.04	22.06	21.82	2.08%	1,229,426
Apr 7, 2026	21.40	21.75	21.28	21.61	21.37	0.61%	873,297
Apr 6, 2026	21.18	21.51	21.08	21.48	21.25	0.85%	597,590
Apr 2, 2026	21.01	21.32	20.89	21.30	21.07	0.09%	856,745
Apr 1, 2026	21.19	21.53	21.19	21.28	21.05	0.57%	588,943
Mar 31, 2026	21.08	21.27	20.82	21.16	20.93	1.73%	959,260
Mar 30, 2026	20.75	20.95	20.62	20.80	20.57	1.02%	893,495
Mar 27, 2026	20.80	20.81	20.50	20.59	20.37	-1.58%	822,714
Mar 26, 2026	20.74	20.97	20.64	20.92	20.69	0.19%	721,351
Mar 25, 2026	21.09	21.15	20.76	20.88	20.65	0.19%	773,639
Mar 24, 2026	20.45	21.02	20.38	20.84	20.61	0.92%	906,286
Mar 23, 2026	20.76	21.19	20.53	20.65	20.42	1.77%	1,658,190
Mar 20, 2026	20.30	20.50	20.04	20.29	20.07	0.10%	2,219,216
Mar 19, 2026	20.03	20.41	19.91	20.27	20.05	0.70%	899,380
Mar 18, 2026	20.34	20.44	20.02	20.13	19.91	-1.03%	1,223,105
Mar 17, 2026	20.66	20.66	20.20	20.34	20.12	-0.15%	671,143
Mar 16, 2026	20.61	20.75	20.37	20.37	20.15	0.05%	799,531
Mar 13, 2026	20.54	20.69	20.17	20.36	20.14	-0.20%	639,534
Mar 12, 2026	20.43	20.73	19.95	20.40	20.18	-0.58%	773,455