Peoples Financial Service... (PFIS)
NASDAQ: PFIS
· Real-Time Price · USD
47.91
0.29 (0.61%)
At close: Oct 03, 2025, 3:59 PM
47.91
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
PFIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
Page 1 of 136