Peoples Financial Service... (PFIS)
NASDAQ: PFIS
· Real-Time Price · USD
53.57
1.00 (1.90%)
At close: Sep 04, 2025, 3:59 PM
53.57
0.00%
After-hours: Sep 04, 2025, 04:10 PM EDT
PFIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 52.46 | 53.71 | 52.16 | 52.57 | 52.57 | -0.27% | 60,074 |
| 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 |
| Aug 26, 2025 | 52.46 | 53.57 | 52.46 | 53.25 | 52.63 | 1.08% | 19,619 |
| Aug 25, 2025 | 52.84 | 53.00 | 52.01 | 52.68 | 52.07 | -0.36% | 15,900 |
| Aug 22, 2025 | 50.56 | 53.01 | 50.56 | 52.87 | 52.26 | 5.85% | 29,536 |
| Aug 21, 2025 | 49.88 | 50.24 | 49.67 | 49.95 | 49.37 | -0.66% | 11,800 |
| Aug 20, 2025 | 49.96 | 50.65 | 49.63 | 50.28 | 49.70 | 0.46% | 16,700 |
| Aug 19, 2025 | 49.95 | 51.03 | 49.88 | 50.05 | 49.47 | 0.20% | 20,500 |
| Aug 18, 2025 | 50.15 | 50.56 | 49.56 | 49.95 | 49.37 | -0.46% | 18,100 |
| Aug 15, 2025 | 50.88 | 51.39 | 49.39 | 50.18 | 49.60 | -0.79% | 53,700 |
| Aug 14, 2025 | 50.46 | 51.07 | 49.97 | 50.58 | 50.00 | -1.86% | 18,102 |
| Aug 13, 2025 | 51.38 | 51.86 | 50.89 | 51.54 | 50.94 | 1.36% | 15,000 |
| Aug 12, 2025 | 49.14 | 51.27 | 48.59 | 50.85 | 50.26 | 3.82% | 27,100 |
| Aug 11, 2025 | 48.29 | 49.25 | 48.10 | 48.98 | 48.41 | 2.08% | 23,000 |
| Aug 8, 2025 | 47.72 | 48.87 | 47.31 | 47.98 | 47.43 | 1.48% | 12,400 |
| Aug 7, 2025 | 47.94 | 48.04 | 46.90 | 47.28 | 46.73 | -0.36% | 15,506 |
| Aug 6, 2025 | 47.19 | 48.11 | 47.19 | 47.45 | 46.90 | -0.08% | 18,526 |