Peoples Financial Services Corp. - Common Stock (PFIS)
54.58
+0.98 (1.83%)
NASDAQ · Last Trade: Mar 2nd, 1:16 PM EST
Historical Prices For Peoples Financial Services Corp. - Common Stock (PFIS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 54.79 | 54.91 | 53.33 | 53.60 | 45,829 | 53.60 |
| 2/26/2026 | 55.85 | 56.48 | 55.50 | 56.22 | 24,878 | 55.59 |
| 2/25/2026 | 54.78 | 55.93 | 53.98 | 55.64 | 15,899 | 55.02 |
| 2/24/2026 | 54.39 | 54.83 | 50.81 | 54.79 | 17,527 | 54.18 |
| 2/23/2026 | 56.21 | 56.92 | 54.12 | 54.36 | 18,378 | 53.76 |
| 2/20/2026 | 55.85 | 56.76 | 55.55 | 56.44 | 14,912 | 55.81 |
| 2/19/2026 | 55.29 | 56.45 | 55.00 | 55.97 | 35,881 | 55.35 |
| 2/18/2026 | 56.89 | 57.70 | 55.30 | 55.72 | 20,437 | 55.10 |
| 2/17/2026 | 56.97 | 57.71 | 56.76 | 57.17 | 29,765 | 56.53 |
| 2/13/2026 | 56.74 | 57.20 | 56.24 | 56.88 | 12,376 | 56.25 |
| 2/12/2026 | 56.35 | 56.78 | 55.34 | 56.61 | 39,834 | 55.98 |
| 2/11/2026 | 55.68 | 57.02 | 55.37 | 55.93 | 44,309 | 55.31 |
| 2/10/2026 | 55.42 | 55.47 | 54.00 | 55.30 | 18,352 | 54.69 |
| 2/09/2026 | 55.79 | 56.13 | 55.11 | 55.22 | 19,369 | 54.61 |
| 2/06/2026 | 55.90 | 56.87 | 55.88 | 56.12 | 24,242 | 55.50 |
| 2/05/2026 | 55.01 | 56.42 | 54.16 | 55.68 | 44,278 | 55.06 |
| 2/04/2026 | 54.65 | 56.48 | 54.65 | 55.82 | 41,417 | 55.20 |
| 2/03/2026 | 53.60 | 55.83 | 53.60 | 54.98 | 26,737 | 54.37 |
| 2/02/2026 | 52.00 | 54.73 | 51.60 | 53.87 | 29,712 | 53.27 |
| 1/30/2026 | 50.93 | 52.50 | 50.27 | 52.10 | 23,592 | 51.52 |
| 1/29/2026 | 50.49 | 51.40 | 50.09 | 51.27 | 20,902 | 50.70 |
| 1/28/2026 | 51.31 | 51.31 | 49.14 | 49.92 | 36,701 | 49.37 |
| 1/27/2026 | 51.13 | 51.13 | 50.06 | 50.60 | 8,547 | 50.04 |
| 1/26/2026 | 50.56 | 51.24 | 50.00 | 50.75 | 17,236 | 50.19 |
| 1/23/2026 | 51.15 | 51.29 | 50.31 | 50.67 | 12,367 | 50.11 |
| 1/22/2026 | 52.45 | 53.50 | 52.06 | 52.79 | 17,863 | 52.20 |
| 1/21/2026 | 50.87 | 52.70 | 50.76 | 52.46 | 22,949 | 51.88 |
| 1/20/2026 | 49.15 | 50.29 | 49.03 | 50.07 | 34,192 | 49.51 |
| 1/16/2026 | 50.06 | 50.38 | 49.68 | 50.01 | 22,293 | 49.45 |
| 1/15/2026 | 49.77 | 50.87 | 49.77 | 50.30 | 15,240 | 49.74 |
| 1/14/2026 | 48.99 | 49.79 | 48.20 | 49.79 | 15,721 | 49.24 |
| 1/13/2026 | 49.40 | 49.40 | 48.62 | 49.21 | 16,715 | 48.66 |
| 1/12/2026 | 48.71 | 49.19 | 48.35 | 49.19 | 16,611 | 48.64 |
| 1/09/2026 | 48.63 | 49.12 | 48.33 | 48.53 | 16,920 | 47.99 |
| 1/08/2026 | 47.58 | 49.18 | 47.58 | 49.09 | 16,474 | 48.54 |
| 1/07/2026 | 48.48 | 48.48 | 47.39 | 47.82 | 14,924 | 47.29 |
| 1/06/2026 | 48.48 | 49.00 | 48.04 | 48.74 | 25,879 | 48.20 |
| 1/05/2026 | 48.05 | 49.67 | 48.05 | 48.76 | 24,275 | 48.22 |
| 1/02/2026 | 49.08 | 49.08 | 47.89 | 48.19 | 26,934 | 47.65 |
| 12/31/2025 | 49.16 | 49.33 | 48.44 | 48.71 | 20,080 | 48.17 |
| 12/30/2025 | 49.40 | 49.51 | 48.88 | 49.01 | 12,915 | 48.47 |
| 12/29/2025 | 49.29 | 49.97 | 49.27 | 49.66 | 38,098 | 49.11 |
| 12/26/2025 | 49.91 | 49.95 | 49.01 | 49.55 | 20,249 | 49.00 |
| 12/24/2025 | 49.64 | 50.23 | 49.00 | 49.97 | 15,401 | 49.41 |
| 12/23/2025 | 50.05 | 50.32 | 49.51 | 49.67 | 18,058 | 49.12 |
| 12/22/2025 | 50.90 | 51.16 | 50.10 | 50.40 | 25,943 | 49.84 |
| 12/19/2025 | 52.28 | 52.89 | 50.63 | 51.14 | 59,090 | 50.57 |
| 12/18/2025 | 52.78 | 52.78 | 51.14 | 52.36 | 19,974 | 51.78 |
| 12/17/2025 | 52.29 | 52.75 | 49.20 | 52.32 | 33,339 | 51.74 |
| 12/16/2025 | 53.29 | 53.41 | 52.52 | 52.54 | 26,283 | 51.96 |
| 12/15/2025 | 52.89 | 54.00 | 52.84 | 53.22 | 57,584 | 52.63 |
| 12/12/2025 | 52.68 | 52.80 | 52.01 | 52.63 | 28,154 | 52.04 |
| 12/11/2025 | 51.61 | 52.77 | 51.61 | 52.30 | 26,375 | 51.72 |
| 12/10/2025 | 49.96 | 52.18 | 49.96 | 51.74 | 46,846 | 51.16 |
| 12/09/2025 | 49.78 | 50.29 | 49.20 | 50.13 | 22,782 | 49.57 |
| 12/08/2025 | 49.13 | 49.67 | 49.07 | 49.34 | 21,458 | 48.79 |
| 12/05/2025 | 50.21 | 50.21 | 49.51 | 49.73 | 15,588 | 49.18 |
| 12/04/2025 | 50.47 | 50.47 | 49.68 | 50.02 | 23,932 | 49.46 |
| 12/03/2025 | 49.00 | 50.62 | 49.00 | 50.61 | 22,048 | 50.05 |
| 12/02/2025 | 49.42 | 49.42 | 48.73 | 49.03 | 14,315 | 48.48 |