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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	47	48.42	48.42	49.14	47	42,500
November 20, 2025	48.04	47	47	48.04	46.96	28,016
November 19, 2025	46.72	47.47	47.47	47.62	46.72	24,300
November 18, 2025	46.22	46.88	46.88	46.9	46.22	24,219
November 17, 2025	47.4	46.14	46.14	47.4	46.07	31,415
November 14, 2025	46.98	47.41	47.41	47.45	46.22	18,400
November 13, 2025	46.75	47.06	47.06	47.66	46.7	16,974
November 12, 2025	47.79	47.09	47.09	47.79	46.92	23,700
November 11, 2025	46.75	47.16	47.16	47.46	46.69	17,900
November 10, 2025	46.48	46.74	46.74	47.15	46	18,039
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

Peoples Financial Services Corp. (PFIS) NASDAQ