Peoples Financial Services Corp. (PFIS)
NASDAQ: PFIS · Real-Time Price · USD
49.73
-0.29 (-0.58%)
Dec 5, 2025, 4:00 PM EST - Market closed
PFIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.21 | 50.21 | 49.51 | 49.73 | 49.73 | -0.58% | 15,581 |
| Dec 4, 2025 | 50.47 | 50.47 | 49.68 | 50.02 | 50.02 | -1.17% | 23,932 |
| Dec 3, 2025 | 49.00 | 50.62 | 49.00 | 50.61 | 50.61 | 3.22% | 22,048 |
| Dec 2, 2025 | 49.42 | 49.42 | 48.73 | 49.03 | 49.03 | -0.69% | 14,315 |
| Dec 1, 2025 | 48.22 | 49.57 | 48.22 | 49.37 | 49.37 | 1.19% | 19,962 |
| Nov 28, 2025 | 49.05 | 49.25 | 48.49 | 48.79 | 48.79 | -1.41% | 18,086 |
| Nov 26, 2025 | 49.07 | 49.85 | 49.07 | 49.49 | 48.87 | 0.28% | 30,876 |
| Nov 25, 2025 | 48.55 | 49.64 | 48.55 | 49.35 | 48.73 | 1.90% | 24,208 |
| Nov 24, 2025 | 48.49 | 48.71 | 47.74 | 48.43 | 47.83 | 0.02% | 20,563 |
| Nov 21, 2025 | 47.00 | 49.14 | 47.00 | 48.42 | 47.82 | 3.02% | 42,472 |
| Nov 20, 2025 | 48.04 | 48.04 | 46.96 | 47.00 | 46.41 | -0.99% | 28,016 |
| Nov 19, 2025 | 46.72 | 47.62 | 46.72 | 47.47 | 46.88 | 1.26% | 24,279 |
| Nov 18, 2025 | 46.22 | 46.90 | 46.22 | 46.88 | 46.30 | 1.60% | 24,219 |
| Nov 17, 2025 | 47.40 | 47.40 | 46.07 | 46.14 | 45.56 | -2.68% | 31,415 |
| Nov 14, 2025 | 46.98 | 47.45 | 46.22 | 47.41 | 46.82 | 0.74% | 18,374 |
| Nov 13, 2025 | 46.75 | 47.66 | 46.70 | 47.06 | 46.47 | -0.05% | 16,974 |
| Nov 12, 2025 | 47.79 | 47.79 | 46.92 | 47.09 | 46.50 | -0.16% | 23,697 |
| Nov 11, 2025 | 46.75 | 47.46 | 46.69 | 47.16 | 46.57 | 0.90% | 17,865 |
| Nov 10, 2025 | 46.48 | 47.15 | 46.00 | 46.74 | 46.16 | 0.62% | 18,039 |
| Nov 7, 2025 | 45.97 | 46.70 | 45.95 | 46.45 | 45.87 | 1.07% | 15,134 |
| Nov 6, 2025 | 46.01 | 46.23 | 45.67 | 45.96 | 45.39 | -0.76% | 11,452 |
| Nov 5, 2025 | 45.27 | 46.34 | 45.00 | 46.31 | 45.73 | 2.98% | 20,077 |
| Nov 4, 2025 | 44.66 | 45.82 | 44.26 | 44.97 | 44.41 | 0.09% | 30,405 |
| Nov 3, 2025 | 44.31 | 45.11 | 44.30 | 44.93 | 44.37 | 0.88% | 22,243 |
| Oct 31, 2025 | 45.37 | 46.01 | 43.64 | 44.54 | 43.98 | -5.54% | 35,883 |
| Oct 30, 2025 | 47.05 | 47.44 | 47.01 | 47.15 | 46.56 | 0.19% | 11,736 |
| Oct 29, 2025 | 47.93 | 48.50 | 46.61 | 47.06 | 46.47 | -2.12% | 20,975 |
| Oct 28, 2025 | 47.76 | 48.25 | 47.17 | 48.08 | 47.48 | 0.59% | 16,503 |
| Oct 27, 2025 | 48.35 | 48.42 | 47.79 | 47.80 | 47.20 | -0.99% | 13,377 |
| Oct 24, 2025 | 47.54 | 48.28 | 47.54 | 48.28 | 47.68 | 2.40% | 7,494 |
| Oct 23, 2025 | 47.93 | 47.99 | 47.10 | 47.15 | 46.56 | -1.63% | 12,744 |
| Oct 22, 2025 | 48.00 | 48.22 | 47.46 | 47.93 | 47.33 | 1.33% | 17,622 |
| Oct 21, 2025 | 46.83 | 47.45 | 46.83 | 47.30 | 46.71 | 0.25% | 15,084 |
| Oct 20, 2025 | 46.54 | 47.20 | 46.13 | 47.18 | 46.59 | 1.66% | 18,325 |
| Oct 17, 2025 | 45.73 | 46.61 | 45.51 | 46.41 | 45.83 | 2.50% | 23,114 |
| Oct 16, 2025 | 47.03 | 47.36 | 45.19 | 45.28 | 44.72 | -4.13% | 23,015 |
| Oct 15, 2025 | 48.05 | 48.15 | 46.95 | 47.23 | 46.64 | -1.30% | 20,933 |
| Oct 14, 2025 | 45.85 | 48.05 | 45.35 | 47.85 | 47.25 | 3.93% | 24,246 |
| Oct 13, 2025 | 46.11 | 46.49 | 45.42 | 46.04 | 45.47 | 0.88% | 30,536 |
| Oct 10, 2025 | 46.67 | 47.44 | 45.34 | 45.64 | 45.07 | -2.00% | 25,632 |
| Oct 9, 2025 | 47.36 | 47.84 | 46.50 | 46.57 | 45.99 | -1.63% | 26,243 |
| Oct 8, 2025 | 47.12 | 47.65 | 46.95 | 47.34 | 46.75 | 0.36% | 16,631 |
| Oct 7, 2025 | 47.82 | 47.97 | 47.15 | 47.17 | 46.58 | -1.73% | 11,729 |
| Oct 6, 2025 | 48.32 | 49.63 | 47.41 | 48.00 | 47.40 | 0.19% | 25,694 |
| Oct 3, 2025 | 47.80 | 48.58 | 47.12 | 47.91 | 47.31 | 0.61% | 30,741 |
| Oct 2, 2025 | 48.01 | 48.48 | 47.11 | 47.62 | 47.03 | -0.85% | 20,060 |
| Oct 1, 2025 | 48.10 | 48.90 | 47.48 | 48.03 | 47.43 | -1.19% | 29,961 |
| Sep 30, 2025 | 48.46 | 50.54 | 47.80 | 48.61 | 48.00 | -0.35% | 33,234 |
| Sep 29, 2025 | 49.87 | 49.87 | 48.13 | 48.78 | 48.17 | -1.77% | 36,580 |
| Sep 26, 2025 | 50.38 | 50.38 | 48.51 | 49.66 | 49.04 | -0.51% | 26,719 |