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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	45.97	46.45	46.45	46.7	45.95	15,134
November 06, 2025	46.01	45.96	45.96	46.23	45.67	11,500
November 05, 2025	45.27	46.31	46.31	46.34	45	20,100
November 04, 2025	44.66	44.97	44.97	45.82	44.26	30,405
November 03, 2025	44.31	44.93	44.93	45.11	44.3	22,243
October 31, 2025	45.37	44.54	44.54	46.01	43.64	35,900
October 30, 2025	47.05	47.15	47.15	47.44	47.01	11,736
October 29, 2025	47.93	47.06	47.06	48.5	46.61	21,000
October 28, 2025	47.76	48.08	48.08	48.25	47.17	16,503
October 27, 2025	48.35	47.8	47.8	48.42	47.79	13,400
October 24, 2025	47.54	48.28	48.28	48.28	47.54	7,500
October 23, 2025	47.93	47.15	47.15	47.99	47.1	12,744
October 22, 2025	48	47.93	47.93	48.22	47.46	17,622
October 21, 2025	46.83	47.3	47.3	47.45	46.83	15,100
October 20, 2025	46.54	47.18	47.18	47.2	46.13	18,325
October 17, 2025	45.73	46.41	46.41	46.61	45.51	23,114
October 16, 2025	47.36	45.28	45.28	47.36	45.04	20,787
October 15, 2025	48.05	47.23	47.23	48.15	46.95	20,933
October 14, 2025	45.85	47.85	47.85	48.05	45.35	24,246
October 13, 2025	46.11	46.04	46.04	46.49	45.42	30,536
October 10, 2025	46.67	45.64	45.64	47.44	45.34	25,632
October 09, 2025	47.36	46.57	46.57	47.84	46.5	26,243
October 08, 2025	47.12	47.34	47.34	47.65	46.95	16,631
October 07, 2025	47.82	47.17	47.17	47.97	47.15	11,729
October 06, 2025	48.32	48	48	49.63	47.41	25,694
October 03, 2025	47.8	47.91	47.91	48.58	47.12	30,741
October 02, 2025	48.01	47.62	47.62	48.48	47.11	20,100
October 01, 2025	48.1	48.03	48.03	48.9	47.48	30,000
September 30, 2025	48.46	48.61	48.61	50.54	47.8	33,234
September 29, 2025	49.87	48.78	48.78	49.87	48.13	36,600
September 26, 2025	50.38	49.66	49.66	50.38	48.51	26,719
September 25, 2025	50.18	49.92	49.92	50.49	49.58	15,500
September 24, 2025	50.54	50.58	50.58	51.36	50.28	26,611
September 23, 2025	51.24	50.85	50.85	52.04	50.57	27,424
September 22, 2025	51.26	50.99	50.99	51.59	50.82	32,500
September 19, 2025	52.93	51.31	51.31	52.93	51.04	108,100
September 18, 2025	52	52.98	52.98	53.05	51.27	82,300
September 17, 2025	51.38	51.71	51.71	53.4	50.87	67,600
September 16, 2025	52.33	51.28	51.28	52.33	51	17,210
September 15, 2025	52.95	52.32	52.32	53.09	51.29	73,826
September 12, 2025	53.41	52.51	52.51	53.41	52.48	57,405
September 11, 2025	52.66	53.37	53.37	53.38	52.08	110,500
September 10, 2025	52.5	52.4	52.4	52.98	52.09	27,100
September 09, 2025	52.74	52.55	52.55	52.74	52.26	18,625
September 08, 2025	52.94	52.64	52.64	52.94	52.16	22,135
September 05, 2025	53.98	52.94	52.94	53.98	52.04	29,147
September 04, 2025	52.88	53.57	53.57	53.57	52.76	56,200
September 03, 2025	52.46	52.57	52.57	53.71	52.16	60,100
September 02, 2025	51.87	52.71	52.71	53.08	51.72	55,900
August 29, 2025	52.8	52.41	52.41	52.95	52.17	28,300
August 28, 2025	53.59	53.42	52.8	53.7	52.95	20,236
August 27, 2025	52.87	53.69	53.06	53.89	52.87	40,700
August 26, 2025	52.46	53.25	53.25	53.57	52.46	19,619
August 25, 2025	52.84	52.68	52.68	53	52.01	15,900
August 22, 2025	50.56	52.87	52.87	53.01	50.56	29,536
August 21, 2025	49.88	49.95	49.95	50.24	49.67	11,800
August 20, 2025	49.96	50.28	50.28	50.65	49.63	16,700
August 19, 2025	49.95	50.05	50.05	51.03	49.88	20,500
August 18, 2025	50.15	49.95	49.95	50.56	49.56	18,100
August 15, 2025	50.88	50.18	50.18	51.39	49.39	53,700

Peoples Financial Services Corp. (PFIS) NASDAQ