Peoples Financial Services Corp. PFIS
NASDAQ · United States · Finance
$69.29+1.12 (+1.64%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $69.29 | +1.64% | $69.03 | $69.64 | $68.59 | 52.08K |
| 2026-10-01 | $68.17 | +1.20% | $67.10 | $68.17 | $65.49 | 47.00K |
| 2026-09-30 | $67.36 | -2.04% | $68.66 | $69.18 | $66.63 | 59.30K |
| 2026-09-29 | $68.76 | -0.87% | $69.40 | $69.65 | $67.98 | 51.10K |
| 2026-09-28 | $69.36 | -0.63% | $69.72 | $70.54 | $69.36 | 71.60K |
| 2026-09-25 | $69.80 | +0.72% | $69.41 | $70.33 | $68.89 | 47.60K |
| 2026-09-24 | $69.30 | +1.15% | $68.93 | $69.64 | $68.62 | 65.80K |
| 2026-09-23 | $68.51 | -1.75% | $69.29 | $69.70 | $68.35 | 34.00K |
| 2026-09-22 | $69.73 | -0.33% | $70.42 | $70.69 | $69.10 | 37.60K |
| 2026-09-21 | $69.96 | -0.82% | $70.52 | $71.29 | $69.94 | 59.10K |
| 2026-09-18 | $70.54 | -0.38% | $70.23 | $71.28 | $69.40 | 180.00K |
| 2026-09-17 | $70.81 | -0.14% | $71.34 | $71.50 | $70.42 | 52.90K |
| 2026-09-16 | $70.91 | -1.58% | $72.18 | $72.55 | $69.60 | 67.30K |
| 2026-09-15 | $72.05 | +0.21% | $72.14 | $72.85 | $71.03 | 61.20K |
| 2026-09-14 | $71.90 | -0.11% | $71.71 | $72.75 | $70.47 | 46.60K |
| 2026-09-11 | $71.98 | +0.39% | $72.20 | $73.34 | $70.91 | 48.50K |
| 2026-09-10 | $71.70 | +1.14% | $70.94 | $71.71 | $70.19 | 47.20K |
| 2026-09-09 | $70.89 | -0.23% | $70.79 | $71.30 | $70.39 | 45.40K |
| 2026-09-08 | $71.05 | -1.09% | $71.47 | $71.59 | $70.93 | 39.60K |
| 2026-09-04 | $71.83 | +1.30% | $70.46 | $71.98 | $70.46 | 46.70K |
| 2026-09-03 | $70.91 | +0.68% | $70.95 | $71.85 | $70.86 | 59.90K |
| 2026-09-02 | $70.43 | +2.53% | $68.90 | $70.99 | $68.90 | 73.30K |
| 2026-09-01 | $68.69 | +0.03% | $68.90 | $69.32 | $68.30 | 31.50K |
| 2026-08-31 | $68.67 | -1.38% | $69.32 | $69.32 | $68.29 | 33.40K |
| 2026-08-28 | $69.63 | +0.17% | $69.70 | $70.15 | $69.26 | 60.10K |
| 2026-08-27 | $69.51 | -0.56% | $69.39 | $69.57 | $67.99 | 36.40K |
| 2026-08-26 | $69.90 | +0.04% | $70.15 | $70.36 | $69.31 | 37.90K |
| 2026-08-25 | $69.87 | -1.09% | $70.40 | $70.60 | $69.27 | 69.90K |
| 2026-08-24 | $70.64 | +0.71% | $70.25 | $71.15 | $69.93 | 41.90K |
| 2026-08-21 | $70.14 | -0.11% | $70.59 | $70.94 | $69.10 | 75.00K |
| 2026-08-20 | $70.22 | +0.82% | $69.54 | $70.24 | $69.01 | 48.30K |
| 2026-08-19 | $69.65 | -2.29% | $71.59 | $71.59 | $69.43 | 92.10K |
| 2026-08-18 | $71.28 | -0.18% | $71.79 | $71.85 | $70.67 | 38.20K |
| 2026-08-17 | $71.41 | +0.07% | $70.80 | $71.41 | $70.68 | 36.20K |
| 2026-08-14 | $71.36 | -0.35% | $71.39 | $71.95 | $71.07 | 40.60K |
| 2026-08-13 | $71.61 | +0.46% | $71.10 | $72.41 | $70.93 | 42.90K |
| 2026-08-12 | $71.28 | +1.54% | $70.50 | $71.66 | $70.26 | 30.40K |
| 2026-08-11 | $70.20 | +1.08% | $69.45 | $70.85 | $69.31 | 44.70K |
| 2026-08-10 | $69.45 | -1.71% | $70.37 | $70.37 | $68.75 | 55.60K |
| 2026-08-07 | $70.66 | -1.24% | $71.20 | $71.20 | $69.84 | 70.10K |
| 2026-08-06 | $71.55 | +0.06% | $72.25 | $72.25 | $69.91 | 66.30K |
| 2026-08-05 | $71.51 | -0.65% | $72.36 | $72.36 | $70.78 | 47.10K |
| 2026-08-04 | $71.98 | +2.42% | $70.17 | $72.87 | $70.14 | 78.40K |
| 2026-08-03 | $70.28 | -0.11% | $71.00 | $71.80 | $68.36 | 78.80K |
| 2026-07-31 | $70.36 | -1.05% | $70.15 | $70.95 | $66.33 | 172.60K |
| 2026-07-30 | $71.11 | -0.82% | $71.70 | $72.34 | $70.48 | 33.30K |
| 2026-07-29 | $71.70 | -0.32% | $72.74 | $73.37 | $71.28 | 60.20K |
| 2026-07-28 | $71.93 | +2.39% | $70.45 | $72.45 | $70.45 | 31.60K |
| 2026-07-27 | $70.25 | +1.17% | $69.82 | $70.34 | $69.31 | 33.40K |
| 2026-07-24 | $69.44 | +2.10% | $68.35 | $69.85 | $67.69 | 62.00K |
| 2026-07-23 | $68.01 | +0.47% | $66.82 | $68.17 | $66.42 | 81.50K |
| 2026-07-22 | $67.69 | -2.00% | $68.83 | $68.87 | $66.73 | 42.70K |
| 2026-07-21 | $69.07 | +0.85% | $68.13 | $69.08 | $67.87 | 72.00K |
| 2026-07-20 | $68.49 | -0.35% | $68.47 | $68.99 | $67.96 | 55.30K |
| 2026-07-17 | $68.73 | -1.93% | $69.65 | $70.05 | $68.12 | 42.70K |
| 2026-07-16 | $70.08 | +3.45% | $68.09 | $70.54 | $68.09 | 47.20K |
| 2026-07-15 | $67.74 | +1.59% | $67.40 | $67.92 | $66.28 | 58.80K |
| 2026-07-14 | $66.68 | -0.04% | $66.76 | $67.61 | $66.06 | 40.90K |
| 2026-07-13 | $66.71 | +0.29% | $66.47 | $67.12 | $66.22 | 43.30K |
| 2026-07-10 | $66.52 | +1.02% | $65.92 | $66.80 | $65.90 | 70.40K |
| 2026-07-09 | $65.85 | +0.92% | $64.85 | $66.05 | $64.85 | 77.40K |
| 2026-07-08 | $65.25 | -2.68% | $66.88 | $67.16 | $64.85 | 146.10K |
| 2026-07-07 | $67.05 | -0.55% | $67.68 | $68.00 | $66.69 | 84.00K |
| 2026-07-06 | $67.42 | +0.45% | $66.72 | $67.99 | $66.05 | 100.40K |
| 2026-07-02 | $67.12 | -1.34% | $68.14 | $68.61 | $66.95 | 113.00K |
| 2026-07-01 | $68.03 | +2.50% | $66.32 | $68.36 | $66.32 | 63.30K |
| 2026-06-30 | $66.37 | +0.12% | $65.81 | $66.56 | $65.60 | 49.30K |
| 2026-06-29 | $66.29 | -1.10% | $66.76 | $66.76 | $65.21 | 60.80K |
| 2026-06-26 | $67.03 | +2.90% | $65.23 | $67.75 | $64.94 | 257.90K |
| 2026-06-25 | $65.14 | +0.22% | $64.66 | $65.55 | $64.66 | 50.40K |
| 2026-06-24 | $65.00 | +1.18% | $64.25 | $65.33 | $63.95 | 77.20K |
| 2026-06-23 | $64.24 | +2.41% | $62.77 | $64.42 | $61.37 | 49.30K |
| 2026-06-22 | $62.73 | +0.79% | $62.05 | $63.06 | $61.49 | 38.70K |
| 2026-06-18 | $62.24 | +0.73% | $62.55 | $62.81 | $61.70 | 143.90K |
| 2026-06-17 | $61.79 | -0.88% | $62.04 | $63.64 | $61.04 | 43.60K |
| 2026-06-16 | $62.34 | -0.13% | $62.71 | $63.52 | $61.70 | 51.50K |
| 2026-06-15 | $62.42 | -1.73% | $63.72 | $64.91 | $61.99 | 138.00K |
| 2026-06-12 | $63.52 | +1.18% | $63.20 | $63.91 | $62.08 | 56.40K |
| 2026-06-11 | $62.78 | -0.21% | $63.54 | $63.69 | $62.33 | 52.30K |
| 2026-06-10 | $62.91 | +1.71% | $62.21 | $63.56 | $62.21 | 53.60K |
| 2026-06-09 | $61.85 | +1.69% | $61.03 | $62.83 | $61.03 | 53.60K |
| 2026-06-08 | $60.82 | +1.16% | $60.40 | $61.44 | $60.40 | 99.80K |
| 2026-06-05 | $60.12 | +1.06% | $59.34 | $60.98 | $57.93 | 65.90K |
| 2026-06-04 | $59.49 | +3.53% | $58.39 | $59.75 | $58.20 | 43.80K |
| 2026-06-03 | $57.46 | -3.04% | $59.02 | $59.02 | $57.28 | 45.60K |
| 2026-06-02 | $59.26 | +2.10% | $58.00 | $59.26 | $58.00 | 27.50K |
| 2026-06-01 | $58.04 | -2.31% | $58.78 | $58.84 | $57.29 | 38.10K |
| 2026-05-29 | $59.41 | -1.03% | $59.50 | $60.28 | $58.87 | 57.10K |
| 2026-05-28 | $60.03 | +0.12% | $59.74 | $60.18 | $59.09 | 28.80K |
| 2026-05-27 | $59.96 | -0.23% | $60.28 | $60.74 | $59.32 | 28.80K |