Peoples Financial Services Corp. - Common Stock (PFIS)

Last Price52.32

Change-0.22 (-0.42%)

NASDAQ · Last Trade: Dec 17th, 10:41 PM EST

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

Date Range:

2025-09-18 - 2025-12-18

Date	Open	High	Low	Close	Volume	Adjusted Close
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
10/31/2025	45.37	46.01	43.64	44.54	35,883	43.98
10/30/2025	47.05	47.44	47.01	47.15	11,736	46.56
10/29/2025	47.93	48.50	46.61	47.06	20,975	46.47
10/28/2025	47.76	48.25	47.16	48.08	16,503	47.48
10/27/2025	48.35	48.42	47.79	47.80	13,377	47.20
10/24/2025	47.54	48.28	47.54	48.28	7,494	47.68
10/23/2025	47.93	47.99	47.10	47.15	12,744	46.56
10/22/2025	48.00	48.22	47.45	47.93	17,622	47.33
10/21/2025	46.83	47.45	46.83	47.30	15,084	46.71
10/20/2025	46.54	47.20	46.13	47.18	17,825	46.59
10/17/2025	45.73	46.61	45.51	46.41	23,114	45.83
10/16/2025	47.03	47.36	45.19	45.28	23,015	44.71
10/15/2025	48.05	48.15	46.95	47.23	20,933	46.64
10/14/2025	45.85	48.05	45.34	47.85	24,246	47.25
10/13/2025	46.11	46.49	45.41	46.04	30,536	45.47
10/10/2025	46.67	47.44	45.34	45.64	25,632	45.07
10/09/2025	47.36	47.84	46.50	46.57	26,243	45.99
10/08/2025	47.12	47.65	46.95	47.34	16,631	46.75
10/07/2025	47.82	47.97	47.15	47.17	11,729	46.58
10/06/2025	48.32	49.63	47.41	48.00	25,694	47.40
10/03/2025	47.80	48.58	47.12	47.91	30,741	47.31
10/02/2025	48.01	48.48	47.11	47.62	20,060	47.03
10/01/2025	48.10	48.90	47.48	48.03	29,961	47.43
9/30/2025	48.46	50.53	47.80	48.61	33,234	48.00
9/29/2025	49.87	49.87	48.13	48.78	36,580	48.17
9/26/2025	50.38	50.38	48.51	49.66	28,442	49.04
9/25/2025	50.18	50.49	49.58	49.91	15,496	49.29
9/24/2025	50.54	51.36	50.28	50.58	26,611	49.95
9/23/2025	51.24	52.04	50.57	50.85	27,424	50.22
9/22/2025	51.26	51.59	50.82	50.99	31,974	50.35
9/19/2025	52.93	52.93	51.04	51.31	108,120	50.67
9/18/2025	52.00	53.05	51.27	52.98	82,299	52.32