Peoples Financial Services Corp. (PFIS) NASDAQ

49.21

+0.02(+0.04%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202648.9149.2149.2149.5348.5514,459
January 12, 202648.7149.1949.1949.1948.3516,611
January 09, 202648.6348.5348.5349.1248.3316,920
January 08, 202647.5849.0949.0949.1847.5816,500
January 07, 202648.4847.8247.8248.4847.3914,924
January 06, 202648.4848.7448.744948.0425,900
January 05, 202648.0548.7648.7649.6748.0524,300
January 02, 202649.0848.1948.1949.0847.8926,934
December 31, 202549.1648.7148.7149.3348.4420,100
December 30, 202549.449.0149.0149.5148.8812,915
December 29, 202549.349.6649.6649.9749.2738,100
December 26, 202549.9249.5649.5649.9649.0120,249
December 24, 202549.6449.9749.9750.234915,401
December 23, 202550.0549.6749.6750.3249.5118,100
December 22, 202550.9150.450.451.1650.124,941
December 19, 202552.2851.1451.1452.8950.6359,100
December 18, 202552.7852.3652.3652.7851.1420,000
December 17, 202552.2952.3252.3252.7549.233,339
December 16, 202553.2952.5452.5453.4152.5326,300
December 15, 202552.8953.2253.225452.8557,600
December 12, 202552.6852.6352.6352.852.0128,200
December 11, 202551.6152.352.352.7751.6126,400
December 10, 202549.9651.7451.7452.1849.9646,846
December 09, 202549.7850.1350.1350.2949.2122,800
December 08, 202549.1349.3449.3449.6749.0721,500
December 05, 202550.2149.7349.7350.2149.5115,600
December 04, 202550.4750.0250.0250.4749.6823,932
December 03, 20254950.6150.6150.624922,048
December 02, 202549.4249.0349.0349.4248.7314,315
December 01, 202548.2249.3749.3749.5748.2220,000
November 28, 202549.0548.7948.7949.2548.4918,100
November 26, 202549.0749.4948.8749.8549.0730,900
November 25, 202548.5549.3548.7349.6448.5524,208
November 24, 202548.4948.4347.8348.7147.7420,600
November 21, 20254748.4248.4249.144742,500
November 20, 202548.04474748.0446.9628,016
November 19, 202546.7247.4747.4747.6246.7224,300
November 18, 202546.2246.8846.8846.946.2224,219
November 17, 202547.446.1446.1447.446.0731,415
November 14, 202546.9847.4147.4147.4546.2218,400
November 13, 202546.7547.0647.0647.6646.716,974
November 12, 202547.7947.0947.0947.7946.9223,700
November 11, 202546.7547.1647.1647.4646.6917,900
November 10, 202546.4846.7446.7447.154618,039
November 07, 202545.9746.4546.4546.745.9515,134
November 06, 202546.0145.9645.9646.2345.6711,500
November 05, 202545.2746.3146.3146.344520,100
November 04, 202544.6644.9744.9745.8244.2630,405
November 03, 202544.3144.9344.9345.1144.322,243
October 31, 202545.3744.5444.5446.0143.6435,900
October 30, 202547.0547.1547.1547.4447.0111,736
October 29, 202547.9347.0647.0648.546.6121,000
October 28, 202547.7648.0848.0848.2547.1716,503
October 27, 202548.3547.847.848.4247.7913,400
October 24, 202547.5448.2848.2848.2847.547,500
October 23, 202547.9347.1547.1547.9947.112,744
October 22, 20254847.9347.9348.2247.4617,622
October 21, 202546.8347.347.347.4546.8315,100
October 20, 202546.5447.1847.1847.246.1318,325
October 17, 202545.7346.4146.4146.6145.5123,114
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved