PFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	22.72	22.77	22.29	22.36	22.36	-1.71%	710,653
Apr 23, 2026	22.58	22.80	22.37	22.75	22.75	1.25%	790,675
Apr 22, 2026	22.46	22.61	22.22	22.47	22.47	0.45%	711,817
Apr 21, 2026	22.86	22.92	22.27	22.37	22.37	-2.06%	835,896
Apr 20, 2026	22.75	23.00	22.70	22.84	22.84	-	747,940
Apr 17, 2026	22.54	23.05	22.44	22.84	22.84	2.70%	980,979
Apr 16, 2026	22.23	22.42	22.12	22.24	22.24	-0.31%	904,984
Apr 15, 2026	22.32	22.43	22.06	22.31	22.31	-0.09%	877,811
Apr 14, 2026	22.24	22.43	21.99	22.33	22.33	0.04%	948,672
Apr 13, 2026	21.97	22.35	21.73	22.32	22.32	1.22%	1,140,340
Apr 10, 2026	22.38	22.48	21.95	22.05	22.05	-1.83%	802,777
Apr 9, 2026	21.98	22.68	21.92	22.46	22.46	1.81%	1,379,664
Apr 8, 2026	22.16	22.40	22.04	22.06	22.06	2.08%	1,229,016
Apr 7, 2026	21.40	21.75	21.28	21.61	21.61	0.61%	872,971
Apr 6, 2026	21.18	21.51	21.08	21.48	21.48	0.85%	597,588
Apr 2, 2026	21.01	21.32	20.89	21.30	21.30	0.09%	856,743
Apr 1, 2026	21.19	21.53	21.19	21.28	21.28	0.57%	588,943
Mar 31, 2026	21.08	21.27	20.82	21.16	21.16	1.73%	937,160
Mar 30, 2026	20.75	20.95	20.62	20.80	20.80	1.02%	840,652
Mar 27, 2026	20.80	20.81	20.50	20.59	20.59	-1.58%	822,714
Mar 26, 2026	20.74	20.97	20.64	20.92	20.92	0.19%	616,001
Mar 25, 2026	21.09	21.15	20.76	20.88	20.88	0.19%	773,639
Mar 24, 2026	20.45	21.02	20.38	20.84	20.84	0.92%	906,286
Mar 23, 2026	20.76	21.19	20.53	20.65	20.65	1.77%	1,658,190
Mar 20, 2026	20.30	20.50	20.04	20.29	20.29	0.10%	2,219,215
Mar 19, 2026	20.03	20.41	19.91	20.27	20.27	0.70%	899,380
Mar 18, 2026	20.34	20.44	20.02	20.13	20.13	-1.03%	1,223,105
Mar 17, 2026	20.66	20.66	20.20	20.34	20.34	-0.15%	671,141
Mar 16, 2026	20.61	20.75	20.37	20.37	20.37	0.05%	724,560
Mar 13, 2026	20.54	20.69	20.17	20.36	20.36	-0.20%	639,534
Mar 12, 2026	20.43	20.73	19.95	20.40	20.40	-0.58%	773,312
Mar 11, 2026	20.81	20.90	20.36	20.52	20.52	-1.87%	993,045
Mar 10, 2026	20.84	21.39	20.68	20.91	20.91	0.48%	1,104,103
Mar 9, 2026	20.52	21.00	19.89	20.81	20.81	-0.53%	1,272,474
Mar 6, 2026	20.64	20.96	20.31	20.92	20.92	-1.55%	1,009,255
Mar 5, 2026	21.32	21.44	21.01	21.25	21.25	-1.39%	951,685
Mar 4, 2026	21.51	21.69	21.39	21.55	21.55	0.61%	698,069
Mar 3, 2026	20.90	21.56	20.70	21.42	21.42	-0.37%	1,320,341
Mar 2, 2026	20.66	21.53	20.47	21.50	21.50	2.19%	1,625,894
Feb 27, 2026	21.74	21.89	20.86	21.04	21.04	-5.01%	1,019,445
Feb 26, 2026	22.02	22.38	21.84	22.15	22.15	1.10%	634,172
Feb 25, 2026	21.50	21.96	21.50	21.91	21.91	0.05%	629,307
Feb 24, 2026	21.96	22.14	21.81	21.90	21.90	-0.14%	575,412
Feb 23, 2026	23.03	23.12	21.65	21.93	21.93	-4.98%	839,331
Feb 20, 2026	22.98	23.12	22.62	23.08	23.08	0.57%	931,029
Feb 19, 2026	22.86	23.04	22.74	22.95	22.95	-0.09%	573,568
Feb 18, 2026	23.08	23.41	22.79	22.97	22.97	-0.48%	581,564
Feb 17, 2026	23.02	23.25	22.87	23.08	23.08	0.52%	558,300
Feb 13, 2026	22.74	23.10	22.50	22.96	22.96	-0.09%	403,834
Feb 12, 2026	23.48	23.61	22.58	22.98	22.74	-1.16%	653,121