Peoples Financial Services Corp. - PFIS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	55.85	56.44	56.44	56.76	55.55	14,912
February 19, 2026	55.29	55.97	55.97	56.45	55	35,900
February 18, 2026	56.89	55.72	55.72	57.7	55.3	20,437
February 17, 2026	56.97	57.17	57.17	57.71	56.76	29,800
February 13, 2026	56.74	56.88	56.88	57.2	56.24	12,400
February 12, 2026	56.35	56.61	56.61	56.79	55.34	39,834
February 11, 2026	55.68	55.93	55.93	57.02	55.49	44,085
February 10, 2026	55.42	55.3	55.3	55.47	54	18,400
February 09, 2026	55.79	55.22	55.22	56.13	55.11	19,400
February 06, 2026	55.9	56.12	56.12	56.87	55.88	24,242
February 05, 2026	55.02	55.68	55.68	56.42	54.16	44,300
February 04, 2026	54.65	55.82	55.82	56.48	54.65	41,417
February 03, 2026	53.6	54.98	54.98	55.83	53.6	26,737
February 02, 2026	52	53.87	53.87	54.73	51.6	28,591
January 30, 2026	50.93	52.1	52.1	52.5	50.27	23,600
January 29, 2026	50.5	51.27	51.27	51.4	50.09	20,902
January 28, 2026	51.31	49.92	49.92	51.31	49.14	36,701
January 27, 2026	51.13	50.6	50.6	51.13	50.07	8,547
January 26, 2026	50.56	50.75	50.75	51.24	50	17,236
January 23, 2026	51.15	50.67	50.67	51.29	50.32	12,400
January 22, 2026	52.45	52.79	52.79	53.5	52.06	17,900
January 21, 2026	50.87	52.46	52.46	52.7	50.76	22,949
January 20, 2026	49.15	50.07	50.07	50.29	49.03	34,200
January 16, 2026	50.06	50.01	50.01	50.38	49.68	22,300
January 15, 2026	49.77	50.3	50.3	50.87	49.77	15,240
January 14, 2026	48.99	49.79	49.79	49.79	48.2	15,721
January 13, 2026	48.91	49.21	49.21	49.53	48.55	14,459
January 12, 2026	48.71	49.19	49.19	49.19	48.35	16,611
January 09, 2026	48.63	48.53	48.53	49.12	48.33	16,920
January 08, 2026	47.58	49.09	49.09	49.18	47.58	16,500
January 07, 2026	48.48	47.82	47.82	48.48	47.39	14,924
January 06, 2026	48.48	48.74	48.74	49	48.04	25,900
January 05, 2026	48.05	48.76	48.76	49.67	48.05	24,300
January 02, 2026	49.08	48.19	48.19	49.08	47.89	26,934
December 31, 2025	49.16	48.71	48.71	49.33	48.44	20,100
December 30, 2025	49.4	49.01	49.01	49.51	48.88	12,915
December 29, 2025	49.3	49.66	49.66	49.97	49.27	38,100
December 26, 2025	49.92	49.56	49.56	49.96	49.01	20,249
December 24, 2025	49.64	49.97	49.97	50.23	49	15,401
December 23, 2025	50.05	49.67	49.67	50.32	49.51	18,100
December 22, 2025	50.91	50.4	50.4	51.16	50.1	24,941
December 19, 2025	52.28	51.14	51.14	52.89	50.63	59,100
December 18, 2025	52.78	52.36	52.36	52.78	51.14	20,000
December 17, 2025	52.29	52.32	52.32	52.75	49.2	33,339
December 16, 2025	53.29	52.54	52.54	53.41	52.53	26,300
December 15, 2025	52.89	53.22	53.22	54	52.85	57,600
December 12, 2025	52.68	52.63	52.63	52.8	52.01	28,200
December 11, 2025	51.61	52.3	52.3	52.77	51.61	26,400
December 10, 2025	49.96	51.74	51.74	52.18	49.96	46,846
December 09, 2025	49.78	50.13	50.13	50.29	49.21	22,800
December 08, 2025	49.13	49.34	49.34	49.67	49.07	21,500
December 05, 2025	50.21	49.73	49.73	50.21	49.51	15,600
December 04, 2025	50.47	50.02	50.02	50.47	49.68	23,932
December 03, 2025	49	50.61	50.61	50.62	49	22,048
December 02, 2025	49.42	49.03	49.03	49.42	48.73	14,315
December 01, 2025	48.22	49.37	49.37	49.57	48.22	20,000
November 28, 2025	49.05	48.79	48.79	49.25	48.49	18,100
November 26, 2025	49.07	49.49	48.87	49.85	49.07	30,900
November 25, 2025	48.55	49.35	48.73	49.64	48.55	24,208
November 24, 2025	48.49	48.43	47.83	48.71	47.74	20,600

Peoples Financial Services Corp. (PFIS) NASDAQ