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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	50.46	50.58	50.58	51.07	49.97	18,102
August 13, 2025	51.38	51.54	51.54	51.86	50.89	15,000
August 12, 2025	49.14	50.85	50.85	51.27	48.59	27,100
August 11, 2025	48.29	48.98	48.98	49.25	48.1	23,000
August 08, 2025	47.72	47.98	47.98	48.87	47.31	12,400
August 07, 2025	47.94	47.28	47.28	48.04	46.9	15,506
August 06, 2025	47.19	47.45	47.45	48.11	47.19	18,526
August 05, 2025	47.95	47.49	47.49	47.95	46.62	17,800
August 04, 2025	47.19	48.18	48.18	48.51	46.9	29,735
August 01, 2025	47.28	46.7	46.7	47.6	46.25	26,032
July 31, 2025	48.54	48.71	48.71	49.4	48.28	25,600
July 30, 2025	49.6	48.45	48.45	50	47.93	20,607
July 29, 2025	50.55	49.6	49.6	50.85	49.59	17,448
July 28, 2025	50.22	50.5	50.5	50.71	49.93	20,036
July 25, 2025	50.34	49.89	49.89	50.49	49.86	16,016
July 24, 2025	51.74	50.41	50.41	51.74	50.33	15,442
July 23, 2025	52.36	52.28	52.28	52.5	51.8	19,400
July 22, 2025	52.18	51.86	51.86	52.82	51.86	23,300
July 21, 2025	51.92	51.99	51.99	52.71	51.79	18,605
July 18, 2025	52.22	51.56	51.56	52.22	51.18	44,526
July 17, 2025	51.6	51.71	51.71	52.12	51.53	29,237
July 16, 2025	51.56	51.6	51.6	51.77	50.25	46,731
July 15, 2025	52.05	51.05	51.05	52.33	50.91	82,500
July 14, 2025	50.89	52.09	52.09	52.09	50.89	148,924
July 11, 2025	51.66	51.23	51.23	51.9	50.86	86,600
July 10, 2025	53	52.93	52.93	53.08	52	18,237
July 09, 2025	52.55	52.94	52.94	52.94	52.34	11,400
July 08, 2025	53	52.39	52.39	53.35	52.39	28,700
July 07, 2025	52.66	52.68	52.68	54	52.17	35,543
July 03, 2025	52.49	53.4	53.4	53.5	52.49	19,800

Peoples Financial Services Corp. (PFIS) NASDAQ