Peoples Financial Service... (PFIS)
NASDAQ: PFIS
· Real-Time Price · USD
50.58
-0.96 (-1.86%)
At close: Aug 14, 2025, 3:59 PM
51.19
1.21%
Pre-market: Aug 15, 2025, 04:15 AM EDT
PFIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 50.46 | 51.07 | 49.97 | 50.58 | 50.58 | -1.86% | 18,102 |
| Aug 13, 2025 | 51.38 | 51.86 | 50.89 | 51.54 | 51.54 | 1.36% | 15,000 |
| Aug 12, 2025 | 49.14 | 51.27 | 48.59 | 50.85 | 50.85 | 3.82% | 27,100 |
| Aug 11, 2025 | 48.29 | 49.25 | 48.10 | 48.98 | 48.98 | 2.08% | 23,000 |
| Aug 8, 2025 | 47.72 | 48.87 | 47.31 | 47.98 | 47.98 | 1.48% | 12,400 |
| Aug 7, 2025 | 47.94 | 48.04 | 46.90 | 47.28 | 47.28 | -0.36% | 15,506 |
| Aug 6, 2025 | 47.19 | 48.11 | 47.19 | 47.45 | 47.45 | -0.08% | 18,526 |
| Aug 5, 2025 | 47.95 | 47.95 | 46.62 | 47.49 | 47.49 | -1.43% | 17,800 |
| Aug 4, 2025 | 47.19 | 48.51 | 46.90 | 48.18 | 48.18 | 2.73% | 29,735 |
| Aug 1, 2025 | 47.60 | 47.60 | 46.25 | 46.90 | 46.90 | -3.72% | 30,745 |
| Jul 31, 2025 | 48.54 | 49.40 | 48.28 | 48.71 | 48.71 | 0.54% | 25,600 |
| Jul 30, 2025 | 49.60 | 50.00 | 47.93 | 48.45 | 48.45 | -2.32% | 20,607 |
| Jul 29, 2025 | 50.55 | 50.85 | 49.59 | 49.60 | 49.60 | -1.78% | 17,448 |
| Jul 28, 2025 | 50.22 | 50.71 | 49.93 | 50.50 | 50.50 | 1.22% | 20,036 |
| Jul 25, 2025 | 50.34 | 50.49 | 49.86 | 49.89 | 49.89 | -1.03% | 16,016 |
| Jul 24, 2025 | 51.74 | 51.74 | 50.33 | 50.41 | 50.41 | -3.58% | 15,442 |
| Jul 23, 2025 | 52.36 | 52.50 | 51.80 | 52.28 | 52.28 | 0.81% | 19,400 |
| Jul 22, 2025 | 52.18 | 52.82 | 51.86 | 51.86 | 51.86 | -0.25% | 23,300 |
| Jul 21, 2025 | 51.92 | 52.71 | 51.79 | 51.99 | 51.99 | 0.83% | 18,605 |
| Jul 18, 2025 | 52.22 | 52.22 | 51.18 | 51.56 | 51.56 | -0.29% | 44,526 |