Peoples Financial Services Corp. (PFIS) NASDAQ

54.62

+0.41(+0.76%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	53.75	54.62	54.62	54.66	53	82,713
April 01, 2026	53.54	54.21	54.21	54.86	52.99	43,764
March 31, 2026	53.86	53.33	53.33	53.86	52.86	46,749
March 30, 2026	53.47	53.22	53.22	53.7	51.82	42,802
March 27, 2026	52.56	52.9	52.9	53.17	52.42	21,884
March 26, 2026	52.37	52.78	52.78	53.15	52.37	22,620
March 25, 2026	53.71	52.59	52.59	53.71	52.3	24,683
March 24, 2026	52.36	53.31	53.31	53.87	51.75	114,283
March 23, 2026	52.67	52.76	52.76	53.64	52.36	49,424
March 20, 2026	51.65	51.52	51.52	51.7	50.6	64,255
March 19, 2026	50.16	51.56	51.56	51.95	50	22,341
March 18, 2026	51.54	50.65	50.65	52.45	50.08	38,474
March 17, 2026	53.05	51.86	51.86	53.68	51.62	26,346
March 16, 2026	52.65	52.51	52.51	53.25	52.26	26,259
March 13, 2026	52.7	52.23	52.23	54.77	51.48	53,939
March 12, 2026	50.97	52	52	52.52	50.74	36,094
March 11, 2026	52.39	51.8	51.8	53.3	51.53	16,815
March 10, 2026	52.22	52.82	52.82	54.21	51.87	59,762
March 09, 2026	51.67	52.44	52.44	52.65	50.49	31,694
March 06, 2026	52.44	52.66	52.66	53.56	51.62	64,200
March 05, 2026	54.06	53.51	53.51	54.13	52.55	144,086
March 04, 2026	54.27	54.64	54.64	55.25	54.27	52,646
March 03, 2026	53.68	54.39	54.39	54.57	52.66	17,491
March 02, 2026	52.99	54.31	54.31	55.14	52.99	30,900
February 27, 2026	54.79	53.6	53.6	54.91	53.33	45,829
February 26, 2026	55.85	56.22	55.6	56.66	55.5	24,900
February 25, 2026	54.78	55.64	55.02	55.93	53.98	15,900
February 24, 2026	54.39	54.79	54.18	54.83	50.81	17,527
February 23, 2026	56.21	54.36	53.76	56.93	54.12	18,400
February 20, 2026	55.85	56.44	0	56.76	55.55	14,912
February 19, 2026	55.29	55.97	0	56.45	55	35,900
February 18, 2026	56.89	55.72	0	57.7	55.3	20,437
February 17, 2026	56.97	57.17	0	57.71	56.76	29,800
February 13, 2026	56.74	56.88	0	57.2	56.24	12,400
February 12, 2026	56.35	56.61	0	56.79	55.34	39,834
February 11, 2026	55.68	55.93	0	57.02	55.37	44,309
February 10, 2026	55.42	55.3	0	55.47	54	18,400
February 09, 2026	55.79	55.22	0	56.13	55.11	19,400
February 06, 2026	55.9	56.12	0	56.87	55.88	24,242
February 05, 2026	55.02	55.68	0	56.42	54.16	44,300
February 04, 2026	54.65	55.82	0	56.48	54.65	41,417
February 03, 2026	53.6	54.98	0	55.83	53.6	26,737
February 02, 2026	52	53.87	0	54.73	51.6	29,712
January 30, 2026	50.93	52.1	0	52.5	50.27	23,600
January 29, 2026	50.5	51.27	0	51.4	50.09	20,902
January 28, 2026	51.31	49.92	0	51.31	49.14	36,701
January 27, 2026	51.13	50.6	0	51.13	50.07	8,547
January 26, 2026	50.56	50.75	0	51.24	50	17,236
January 23, 2026	51.15	50.67	0	51.29	50.32	12,400
January 22, 2026	52.45	52.79	0	53.5	52.06	17,900
January 21, 2026	50.87	52.46	0	52.7	50.76	22,949
January 20, 2026	49.15	50.07	0	50.29	49.03	34,200
January 16, 2026	50.06	50.01	0	50.38	49.68	22,300
January 15, 2026	49.77	50.3	0	50.87	49.77	15,240
January 14, 2026	48.99	49.79	0	49.79	48.2	15,721
January 13, 2026	49.4	49.21	0	49.4	48.62	16,715
January 12, 2026	48.71	49.19	0	49.19	48.35	16,611
January 09, 2026	48.63	48.53	0	49.12	48.33	16,920
January 08, 2026	47.58	49.09	0	49.18	47.58	16,500
January 07, 2026	48.48	47.82	0	48.48	47.39	14,924