Peoples Financial Services Corp. - Common Stock (PFIS)
52.10
+0.83 (1.62%)
NASDAQ · Last Trade: Feb 1st, 5:56 AM EST
Historical Prices For Peoples Financial Services Corp. - Common Stock (PFIS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2026 | 50.93 | 52.50 | 50.27 | 52.10 | 23,592 | 52.10 |
| 1/29/2026 | 50.49 | 51.40 | 50.09 | 51.27 | 20,902 | 51.27 |
| 1/28/2026 | 51.31 | 51.31 | 49.14 | 49.92 | 36,701 | 49.92 |
| 1/27/2026 | 51.13 | 51.13 | 50.06 | 50.60 | 8,547 | 50.60 |
| 1/26/2026 | 50.56 | 51.24 | 50.00 | 50.75 | 17,236 | 50.75 |
| 1/23/2026 | 51.15 | 51.29 | 50.31 | 50.67 | 12,367 | 50.67 |
| 1/22/2026 | 52.45 | 53.50 | 52.06 | 52.79 | 17,863 | 52.79 |
| 1/21/2026 | 50.87 | 52.70 | 50.76 | 52.46 | 22,949 | 52.46 |
| 1/20/2026 | 49.15 | 50.29 | 49.03 | 50.07 | 34,192 | 50.07 |
| 1/16/2026 | 50.06 | 50.38 | 49.68 | 50.01 | 22,293 | 50.01 |
| 1/15/2026 | 49.77 | 50.87 | 49.77 | 50.30 | 15,240 | 50.30 |
| 1/14/2026 | 48.99 | 49.79 | 48.20 | 49.79 | 15,721 | 49.79 |
| 1/13/2026 | 49.40 | 49.40 | 48.62 | 49.21 | 16,715 | 49.21 |
| 1/12/2026 | 48.71 | 49.19 | 48.35 | 49.19 | 16,611 | 49.19 |
| 1/09/2026 | 48.63 | 49.12 | 48.33 | 48.53 | 16,920 | 48.53 |
| 1/08/2026 | 47.58 | 49.18 | 47.58 | 49.09 | 16,474 | 49.09 |
| 1/07/2026 | 48.48 | 48.48 | 47.39 | 47.82 | 14,924 | 47.82 |
| 1/06/2026 | 48.48 | 49.00 | 48.04 | 48.74 | 25,879 | 48.74 |
| 1/05/2026 | 48.05 | 49.67 | 48.05 | 48.76 | 24,275 | 48.76 |
| 1/02/2026 | 49.08 | 49.08 | 47.89 | 48.19 | 26,934 | 48.19 |
| 12/31/2025 | 49.16 | 49.33 | 48.44 | 48.71 | 20,080 | 48.71 |
| 12/30/2025 | 49.40 | 49.51 | 48.88 | 49.01 | 12,915 | 49.01 |
| 12/29/2025 | 49.29 | 49.97 | 49.27 | 49.66 | 38,098 | 49.66 |
| 12/26/2025 | 49.91 | 49.95 | 49.01 | 49.55 | 20,249 | 49.55 |
| 12/24/2025 | 49.64 | 50.23 | 49.00 | 49.97 | 15,401 | 49.97 |
| 12/23/2025 | 50.05 | 50.32 | 49.51 | 49.67 | 18,058 | 49.67 |
| 12/22/2025 | 50.90 | 51.16 | 50.10 | 50.40 | 25,943 | 50.40 |
| 12/19/2025 | 52.28 | 52.89 | 50.63 | 51.14 | 59,090 | 51.14 |
| 12/18/2025 | 52.78 | 52.78 | 51.14 | 52.36 | 19,974 | 52.36 |
| 12/17/2025 | 52.29 | 52.75 | 49.20 | 52.32 | 33,339 | 52.32 |
| 12/16/2025 | 53.29 | 53.41 | 52.52 | 52.54 | 26,283 | 52.54 |
| 12/15/2025 | 52.89 | 54.00 | 52.84 | 53.22 | 57,584 | 53.22 |
| 12/12/2025 | 52.68 | 52.80 | 52.01 | 52.63 | 28,154 | 52.63 |
| 12/11/2025 | 51.61 | 52.77 | 51.61 | 52.30 | 26,375 | 52.30 |
| 12/10/2025 | 49.96 | 52.18 | 49.96 | 51.74 | 46,846 | 51.74 |
| 12/09/2025 | 49.78 | 50.29 | 49.20 | 50.13 | 22,782 | 50.13 |
| 12/08/2025 | 49.13 | 49.67 | 49.07 | 49.34 | 21,458 | 49.34 |
| 12/05/2025 | 50.21 | 50.21 | 49.51 | 49.73 | 15,588 | 49.73 |
| 12/04/2025 | 50.47 | 50.47 | 49.68 | 50.02 | 23,932 | 50.02 |
| 12/03/2025 | 49.00 | 50.62 | 49.00 | 50.61 | 22,048 | 50.61 |
| 12/02/2025 | 49.42 | 49.42 | 48.73 | 49.03 | 14,315 | 49.03 |
| 12/01/2025 | 48.22 | 49.57 | 48.22 | 49.37 | 19,962 | 49.37 |
| 11/28/2025 | 49.05 | 49.25 | 48.49 | 48.79 | 18,088 | 48.79 |
| 11/26/2025 | 49.07 | 49.84 | 49.07 | 49.49 | 30,876 | 48.87 |
| 11/25/2025 | 48.55 | 49.64 | 48.55 | 49.35 | 24,208 | 48.73 |
| 11/24/2025 | 48.49 | 48.70 | 47.74 | 48.43 | 20,563 | 47.83 |
| 11/21/2025 | 47.00 | 49.14 | 47.00 | 48.42 | 42,472 | 47.82 |
| 11/20/2025 | 48.04 | 48.04 | 46.96 | 47.00 | 28,016 | 46.41 |
| 11/19/2025 | 46.72 | 47.62 | 46.72 | 47.47 | 24,279 | 46.88 |
| 11/18/2025 | 46.22 | 46.90 | 46.22 | 46.88 | 24,219 | 46.29 |
| 11/17/2025 | 47.40 | 47.40 | 46.07 | 46.14 | 31,415 | 45.56 |
| 11/14/2025 | 46.98 | 47.45 | 46.22 | 47.41 | 18,374 | 46.82 |
| 11/13/2025 | 46.75 | 47.66 | 46.70 | 47.06 | 16,923 | 46.47 |
| 11/12/2025 | 47.79 | 47.79 | 46.92 | 47.09 | 23,697 | 46.50 |
| 11/11/2025 | 46.75 | 47.46 | 46.69 | 47.16 | 17,865 | 46.57 |
| 11/10/2025 | 46.48 | 47.15 | 46.00 | 46.74 | 18,039 | 46.16 |
| 11/07/2025 | 45.97 | 46.70 | 45.95 | 46.45 | 15,134 | 45.87 |
| 11/06/2025 | 46.01 | 46.23 | 45.67 | 45.96 | 11,452 | 45.39 |
| 11/05/2025 | 45.27 | 46.34 | 45.00 | 46.31 | 20,077 | 45.73 |
| 11/04/2025 | 44.66 | 45.82 | 44.26 | 44.97 | 30,405 | 44.41 |
| 11/03/2025 | 44.31 | 45.11 | 44.30 | 44.93 | 22,243 | 44.37 |