Peoples Financial Service... (PFIS)
NASDAQ: PFIS
· Real-Time Price · USD
50.58
-0.27 (-0.53%)
At close: Sep 24, 2025, 3:59 PM
50.58
0.00%
After-hours: Sep 24, 2025, 04:10 PM EDT
PFIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 50.54 | 51.36 | 50.28 | 50.58 | 50.58 | -0.53% | 26,910 |
| Sep 23, 2025 | 51.24 | 52.04 | 50.57 | 50.85 | 50.85 | -0.27% | 27,424 |
| Sep 22, 2025 | 51.26 | 51.59 | 50.82 | 50.99 | 50.99 | -0.62% | 32,500 |
| Sep 19, 2025 | 52.93 | 52.93 | 51.04 | 51.31 | 51.31 | -3.15% | 108,120 |
| Sep 18, 2025 | 52.00 | 53.05 | 51.27 | 52.98 | 52.98 | 2.46% | 82,300 |
| Sep 17, 2025 | 51.38 | 53.40 | 50.87 | 51.71 | 51.71 | 0.84% | 67,600 |
| Sep 16, 2025 | 52.33 | 52.85 | 51.00 | 51.28 | 51.28 | -1.99% | 21,410 |
| Sep 15, 2025 | 52.95 | 53.09 | 51.29 | 52.32 | 52.32 | -0.36% | 73,826 |
| Sep 12, 2025 | 53.41 | 53.41 | 52.48 | 52.51 | 52.51 | -1.61% | 57,405 |
| Sep 11, 2025 | 52.66 | 53.38 | 52.08 | 53.37 | 53.37 | 1.85% | 110,500 |
| Sep 10, 2025 | 52.50 | 52.98 | 52.09 | 52.40 | 52.40 | -0.29% | 27,100 |
| Sep 9, 2025 | 52.74 | 52.74 | 52.26 | 52.55 | 52.55 | -0.17% | 18,625 |
| Sep 8, 2025 | 52.94 | 52.94 | 52.16 | 52.64 | 52.64 | -0.57% | 22,135 |
| Sep 5, 2025 | 53.98 | 53.98 | 52.04 | 52.94 | 52.94 | -1.18% | 29,147 |
| Sep 4, 2025 | 52.88 | 53.57 | 52.76 | 53.57 | 53.57 | 1.90% | 56,200 |
| Sep 3, 2025 | 52.46 | 53.71 | 52.16 | 52.57 | 52.57 | -0.27% | 60,100 |
| Sep 2, 2025 | 51.87 | 53.08 | 51.72 | 52.71 | 52.71 | 0.57% | 55,900 |
| Aug 29, 2025 | 52.80 | 52.95 | 52.17 | 52.41 | 52.41 | -1.89% | 28,300 |
| Aug 28, 2025 | 53.59 | 53.70 | 52.95 | 53.42 | 52.80 | -0.50% | 20,236 |
| Aug 27, 2025 | 52.87 | 53.89 | 52.87 | 53.69 | 53.06 | 0.83% | 40,700 |