Peoples Financial Service... (PFIS)
NASDAQ: PFIS
· Real-Time Price · USD
47.23
-0.62 (-1.30%)
At close: Oct 15, 2025, 3:59 PM
48.60
2.90%
After-hours: Oct 15, 2025, 06:25 PM EDT
PFIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 45.85 | 48.05 | 45.35 | 47.85 | 47.85 | 3.93% | 24,235 |
| Oct 13, 2025 | 46.11 | 46.49 | 45.42 | 46.04 | 46.04 | 0.88% | 30,536 |
| Oct 10, 2025 | 46.67 | 47.44 | 45.34 | 45.64 | 45.64 | -2.00% | 25,632 |
| Oct 9, 2025 | 47.36 | 47.84 | 46.50 | 46.57 | 46.57 | -1.63% | 26,243 |
| Oct 8, 2025 | 47.12 | 47.65 | 46.95 | 47.34 | 47.34 | 0.36% | 16,631 |
| Oct 7, 2025 | 47.82 | 47.97 | 47.15 | 47.17 | 47.17 | -1.73% | 11,729 |
| Oct 6, 2025 | 48.32 | 49.63 | 47.41 | 48.00 | 48.00 | 0.19% | 25,700 |
| Oct 3, 2025 | 47.80 | 48.58 | 47.12 | 47.91 | 47.91 | 0.61% | 30,741 |
| Oct 2, 2025 | 48.01 | 48.48 | 47.11 | 47.62 | 47.62 | -0.85% | 20,100 |
| Oct 1, 2025 | 48.10 | 48.90 | 47.48 | 48.03 | 48.03 | -1.19% | 30,000 |
| Sep 30, 2025 | 48.46 | 50.54 | 47.80 | 48.61 | 48.61 | -0.35% | 33,234 |
| Sep 29, 2025 | 49.87 | 49.87 | 48.13 | 48.78 | 48.78 | -1.77% | 36,600 |
| Sep 26, 2025 | 50.38 | 50.38 | 48.51 | 49.66 | 49.66 | -0.52% | 26,719 |
| Sep 25, 2025 | 50.18 | 50.49 | 49.58 | 49.92 | 49.92 | -1.30% | 15,500 |
| Sep 24, 2025 | 50.54 | 51.36 | 50.28 | 50.58 | 50.58 | -0.53% | 26,611 |
| 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 |
Page 1 of 136