Peoples Financial Services Corp. - Common Stock (PFIS)

72.05
+0.15 (0.21%)
NASDAQ· Last Trade: Sep 15th, 4:12 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Peoples Financial Services Corp. - Common Stock (PFIS)

DateOpenHighLowCloseVolumeAdjusted Close
9/14/202671.7172.7570.4771.9046,57371.90
9/11/202672.2073.3470.9171.9848,49971.98
9/10/202670.9471.7170.1971.7047,22471.70
9/09/202670.7971.3070.3970.8945,36170.89
9/08/202671.4771.5970.9371.0539,60371.05
9/04/202670.4671.9870.4671.8346,73371.83
9/03/202670.9571.8470.8670.9159,92370.91
9/02/202668.9070.9968.9070.4373,27270.43
9/01/202668.9069.3268.3068.6931,47068.69
8/31/202669.3269.3268.2968.6733,40168.67
8/28/202669.7070.1569.2669.6360,13969.00
8/27/202669.3969.5667.9869.5136,35968.89
8/26/202670.1570.3669.3169.9037,92569.27
8/25/202670.4070.6069.2769.8769,90069.24
8/24/202670.2571.1569.9370.6441,89470.01
8/21/202670.5970.9469.1070.1474,98169.51
8/20/202669.5470.2469.0170.2248,25569.59
8/19/202671.5971.5969.4369.6592,08969.02
8/18/202671.7971.8570.6771.2838,24770.64
8/17/202670.8071.4170.6871.4136,24570.77
8/14/202671.3971.9571.0771.3640,63870.72
8/13/202671.1072.4170.9371.6142,87770.97
8/12/202670.5071.6670.2671.2830,38070.64
8/11/202669.4570.8569.3170.2044,68469.57
8/10/202670.3770.3768.7569.4555,62768.83
8/07/202671.2071.2069.8470.6670,07570.03
8/06/202672.2572.2569.9171.5566,28870.91
8/05/202672.3672.3670.7871.5147,12270.87
8/04/202670.1772.8770.1471.9878,42771.33
8/03/202671.0071.8068.3670.2878,76869.65
7/31/202670.1570.9566.3370.36172,58869.73
7/30/202671.7072.3470.4871.1133,30970.47
7/29/202672.7473.3771.2871.7060,22871.06
7/28/202670.4572.4570.4571.9331,63271.28
7/27/202669.8270.3369.3170.2533,38569.62
7/24/202668.3569.8567.6969.4461,97268.82
7/23/202666.8268.1766.4268.0181,45167.40
7/22/202668.8368.8766.7367.6942,67767.08
7/21/202668.1369.0867.8769.0772,04068.45
7/20/202668.4768.9967.9568.4955,29067.88
7/17/202669.6570.0568.1168.7342,72968.11
7/16/202668.0970.5368.0970.0847,17769.45
7/15/202667.4067.9266.2867.7458,77867.13
7/14/202666.7667.6166.0666.6840,90166.08
7/13/202666.4767.1266.2266.7143,27166.11
7/10/202665.9266.8065.9066.5270,41565.92
7/09/202664.8566.0564.8565.8577,44265.26
7/08/202666.8867.1664.8565.25146,05964.66
7/07/202667.6868.0066.6967.0584,00466.45
7/06/202666.7267.9966.0567.42100,41266.81
7/02/202668.1468.6166.9567.12113,00166.52
7/01/202666.3268.3666.3268.0363,26267.42
6/30/202665.8166.5665.6066.3749,33165.77
6/29/202666.7666.7665.2166.2960,80665.69
6/26/202665.2367.7564.9467.03257,91266.43
6/25/202664.6665.5564.6665.1450,41364.56
6/24/202664.2565.3363.9565.0077,18164.42
6/23/202662.7764.4261.3764.2449,31463.66
6/22/202662.0563.0661.4962.7338,67862.17
6/18/202662.5562.8161.7062.24143,92361.68
6/17/202662.0463.6461.0461.7943,63061.24
6/16/202662.7163.5261.7062.3451,50061.78
6/15/202663.7264.9161.9962.42137,96461.86