Peoples Financial Services Corp. (PFIS)
NASDAQ: PFIS · Real-Time Price · USD
49.73
-0.29 (-0.58%)
Dec 5, 2025, 4:00 PM EST - Market closed
PFIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.21 | 50.21 | 49.51 | 49.73 | 49.73 | -0.58% | 15,581 |
| Dec 4, 2025 | 50.47 | 50.47 | 49.68 | 50.02 | 50.02 | -1.17% | 23,932 |
| Dec 3, 2025 | 49.00 | 50.62 | 49.00 | 50.61 | 50.61 | 3.22% | 22,048 |
| Dec 2, 2025 | 49.42 | 49.42 | 48.73 | 49.03 | 49.03 | -0.69% | 14,315 |
| Dec 1, 2025 | 48.22 | 49.57 | 48.22 | 49.37 | 49.37 | 1.19% | 19,962 |
| Nov 28, 2025 | 49.05 | 49.25 | 48.49 | 48.79 | 48.79 | -1.41% | 18,086 |
| Nov 26, 2025 | 49.07 | 49.85 | 49.07 | 49.49 | 48.87 | 0.28% | 30,876 |
| Nov 25, 2025 | 48.55 | 49.64 | 48.55 | 49.35 | 48.73 | 1.90% | 24,208 |
| Nov 24, 2025 | 48.49 | 48.71 | 47.74 | 48.43 | 47.83 | 0.02% | 20,563 |
| Nov 21, 2025 | 47.00 | 49.14 | 47.00 | 48.42 | 47.82 | 3.02% | 42,472 |
| Nov 20, 2025 | 48.04 | 48.04 | 46.96 | 47.00 | 46.41 | -0.99% | 28,016 |
| Nov 19, 2025 | 46.72 | 47.62 | 46.72 | 47.47 | 46.88 | 1.26% | 24,279 |
| Nov 18, 2025 | 46.22 | 46.90 | 46.22 | 46.88 | 46.30 | 1.60% | 24,219 |
| Nov 17, 2025 | 47.40 | 47.40 | 46.07 | 46.14 | 45.56 | -2.68% | 31,415 |
| Nov 14, 2025 | 46.98 | 47.45 | 46.22 | 47.41 | 46.82 | 0.74% | 18,374 |
| Nov 13, 2025 | 46.75 | 47.66 | 46.70 | 47.06 | 46.47 | -0.05% | 16,974 |
| Nov 12, 2025 | 47.79 | 47.79 | 46.92 | 47.09 | 46.50 | -0.16% | 23,697 |
| Nov 11, 2025 | 46.75 | 47.46 | 46.69 | 47.16 | 46.57 | 0.90% | 17,865 |
| Nov 10, 2025 | 46.48 | 47.15 | 46.00 | 46.74 | 46.16 | 0.62% | 18,039 |
| Nov 7, 2025 | 45.97 | 46.70 | 45.95 | 46.45 | 45.87 | 1.07% | 15,134 |
| Nov 6, 2025 | 46.01 | 46.23 | 45.67 | 45.96 | 45.39 | -0.76% | 11,452 |
| Nov 5, 2025 | 45.27 | 46.34 | 45.00 | 46.31 | 45.73 | 2.98% | 20,077 |
| Nov 4, 2025 | 44.66 | 45.82 | 44.26 | 44.97 | 44.41 | 0.09% | 30,405 |
| Nov 3, 2025 | 44.31 | 45.11 | 44.30 | 44.93 | 44.37 | 0.88% | 22,243 |
| Oct 31, 2025 | 45.37 | 46.01 | 43.64 | 44.54 | 43.98 | -5.54% | 35,883 |
| Oct 30, 2025 | 47.05 | 47.44 | 47.01 | 47.15 | 46.56 | 0.19% | 11,736 |
| Oct 29, 2025 | 47.93 | 48.50 | 46.61 | 47.06 | 46.47 | -2.12% | 20,975 |
| Oct 28, 2025 | 47.76 | 48.25 | 47.17 | 48.08 | 47.48 | 0.59% | 16,503 |
| Oct 27, 2025 | 48.35 | 48.42 | 47.79 | 47.80 | 47.20 | -0.99% | 13,377 |
| Oct 24, 2025 | 47.54 | 48.28 | 47.54 | 48.28 | 47.68 | 2.40% | 7,494 |
| Oct 23, 2025 | 47.93 | 47.99 | 47.10 | 47.15 | 46.56 | -1.63% | 12,744 |
| Oct 22, 2025 | 48.00 | 48.22 | 47.46 | 47.93 | 47.33 | 1.33% | 17,622 |
| Oct 21, 2025 | 46.83 | 47.45 | 46.83 | 47.30 | 46.71 | 0.25% | 15,084 |
| Oct 20, 2025 | 46.54 | 47.20 | 46.13 | 47.18 | 46.59 | 1.66% | 18,325 |
| Oct 17, 2025 | 45.73 | 46.61 | 45.51 | 46.41 | 45.83 | 2.50% | 23,114 |
| Oct 16, 2025 | 47.03 | 47.36 | 45.19 | 45.28 | 44.72 | -4.13% | 23,015 |
| Oct 15, 2025 | 48.05 | 48.15 | 46.95 | 47.23 | 46.64 | -1.30% | 20,933 |
| Oct 14, 2025 | 45.85 | 48.05 | 45.35 | 47.85 | 47.25 | 3.93% | 24,246 |
| Oct 13, 2025 | 46.11 | 46.49 | 45.42 | 46.04 | 45.47 | 0.88% | 30,536 |
| Oct 10, 2025 | 46.67 | 47.44 | 45.34 | 45.64 | 45.07 | -2.00% | 25,632 |
| Oct 9, 2025 | 47.36 | 47.84 | 46.50 | 46.57 | 45.99 | -1.63% | 26,243 |
| Oct 8, 2025 | 47.12 | 47.65 | 46.95 | 47.34 | 46.75 | 0.36% | 16,631 |
| Oct 7, 2025 | 47.82 | 47.97 | 47.15 | 47.17 | 46.58 | -1.73% | 11,729 |
| Oct 6, 2025 | 48.32 | 49.63 | 47.41 | 48.00 | 47.40 | 0.19% | 25,694 |
| Oct 3, 2025 | 47.80 | 48.58 | 47.12 | 47.91 | 47.31 | 0.61% | 30,741 |
| Oct 2, 2025 | 48.01 | 48.48 | 47.11 | 47.62 | 47.03 | -0.85% | 20,060 |
| Oct 1, 2025 | 48.10 | 48.90 | 47.48 | 48.03 | 47.43 | -1.19% | 29,961 |
| Sep 30, 2025 | 48.46 | 50.54 | 47.80 | 48.61 | 48.00 | -0.35% | 33,234 |
| Sep 29, 2025 | 49.87 | 49.87 | 48.13 | 48.78 | 48.17 | -1.77% | 36,580 |
| Sep 26, 2025 | 50.38 | 50.38 | 48.51 | 49.66 | 49.04 | -0.51% | 26,719 |
| Sep 25, 2025 | 50.18 | 50.49 | 49.58 | 49.92 | 49.29 | -1.31% | 15,496 |
| Sep 24, 2025 | 50.54 | 51.36 | 50.28 | 50.58 | 49.95 | -0.53% | 26,611 |
| Sep 23, 2025 | 51.24 | 52.04 | 50.57 | 50.85 | 50.22 | -0.27% | 27,424 |
| Sep 22, 2025 | 51.26 | 51.59 | 50.82 | 50.99 | 50.35 | -0.62% | 32,471 |
| Sep 19, 2025 | 52.93 | 52.93 | 51.04 | 51.31 | 50.67 | -3.15% | 108,120 |
| Sep 18, 2025 | 52.00 | 53.05 | 51.27 | 52.98 | 52.32 | 2.46% | 82,299 |
| Sep 17, 2025 | 51.38 | 53.40 | 50.87 | 51.71 | 51.06 | 0.84% | 67,599 |
| Sep 16, 2025 | 52.33 | 52.85 | 51.00 | 51.28 | 50.64 | -1.99% | 21,410 |
| Sep 15, 2025 | 52.95 | 53.09 | 51.29 | 52.32 | 51.67 | -0.36% | 73,826 |
| Sep 12, 2025 | 53.41 | 53.41 | 52.48 | 52.51 | 51.85 | -1.61% | 57,405 |
| Sep 11, 2025 | 52.66 | 53.38 | 52.08 | 53.37 | 52.70 | 1.85% | 110,463 |
| Sep 10, 2025 | 52.50 | 52.98 | 52.09 | 52.40 | 51.75 | -0.29% | 27,066 |
| Sep 9, 2025 | 52.74 | 52.74 | 52.26 | 52.55 | 51.89 | -0.17% | 18,625 |
| Sep 8, 2025 | 52.94 | 52.94 | 52.16 | 52.64 | 51.98 | -0.57% | 22,135 |
| Sep 5, 2025 | 53.98 | 53.98 | 52.04 | 52.94 | 52.28 | -1.18% | 29,147 |
| Sep 4, 2025 | 52.88 | 53.57 | 52.76 | 53.57 | 52.90 | 1.90% | 56,161 |
| Sep 3, 2025 | 52.46 | 53.71 | 52.16 | 52.57 | 51.91 | -0.27% | 60,074 |
| Sep 2, 2025 | 51.87 | 53.08 | 51.72 | 52.71 | 52.05 | 0.57% | 55,869 |
| Aug 29, 2025 | 52.80 | 52.95 | 52.17 | 52.41 | 51.76 | -1.89% | 28,265 |
| Aug 28, 2025 | 53.59 | 53.70 | 52.95 | 53.42 | 52.14 | -0.49% | 20,236 |
| Aug 27, 2025 | 52.87 | 53.89 | 52.87 | 53.69 | 52.40 | 0.82% | 40,678 |
| Aug 26, 2025 | 52.46 | 53.57 | 52.46 | 53.25 | 51.98 | 1.08% | 19,619 |
| Aug 25, 2025 | 52.84 | 53.00 | 52.01 | 52.68 | 51.42 | -0.36% | 15,862 |
| Aug 22, 2025 | 50.56 | 53.01 | 50.56 | 52.87 | 51.61 | 5.85% | 29,536 |
| Aug 21, 2025 | 49.88 | 50.24 | 49.67 | 49.95 | 48.76 | -0.66% | 11,790 |
| Aug 20, 2025 | 49.96 | 50.65 | 49.63 | 50.28 | 49.08 | 0.46% | 16,656 |
| Aug 19, 2025 | 49.95 | 51.03 | 49.88 | 50.05 | 48.85 | 0.20% | 20,463 |
| Aug 18, 2025 | 50.15 | 50.56 | 49.56 | 49.95 | 48.76 | -0.46% | 18,089 |
| Aug 15, 2025 | 50.88 | 51.39 | 49.39 | 50.18 | 48.98 | -0.79% | 53,699 |
| Aug 14, 2025 | 50.46 | 51.07 | 49.97 | 50.58 | 49.37 | -1.86% | 18,102 |
| Aug 13, 2025 | 51.38 | 51.86 | 50.89 | 51.54 | 50.31 | 1.36% | 14,955 |
| Aug 12, 2025 | 49.14 | 51.27 | 48.59 | 50.85 | 49.64 | 3.82% | 27,079 |
| Aug 11, 2025 | 48.29 | 49.25 | 48.10 | 48.98 | 47.81 | 2.08% | 22,970 |
| Aug 8, 2025 | 47.72 | 48.87 | 47.31 | 47.98 | 46.83 | 1.48% | 12,397 |
| Aug 7, 2025 | 47.94 | 48.04 | 46.90 | 47.28 | 46.15 | -0.36% | 15,506 |
| Aug 6, 2025 | 47.19 | 48.11 | 47.19 | 47.45 | 46.32 | -0.08% | 18,526 |
| Aug 5, 2025 | 47.95 | 47.95 | 46.62 | 47.49 | 46.36 | -1.43% | 17,761 |
| Aug 4, 2025 | 47.19 | 48.51 | 46.90 | 48.18 | 47.03 | 2.73% | 29,735 |
| Aug 1, 2025 | 47.60 | 47.60 | 46.25 | 46.90 | 45.78 | -3.72% | 30,745 |
| Jul 31, 2025 | 48.54 | 49.40 | 48.28 | 48.71 | 47.55 | 0.54% | 25,550 |
| Jul 30, 2025 | 49.60 | 50.00 | 47.93 | 48.45 | 47.29 | -2.32% | 20,607 |
| Jul 29, 2025 | 50.55 | 50.85 | 49.59 | 49.60 | 48.41 | -1.78% | 17,448 |
| Jul 28, 2025 | 50.22 | 50.71 | 49.93 | 50.50 | 49.29 | 1.22% | 20,036 |
| Jul 25, 2025 | 50.34 | 50.49 | 49.86 | 49.89 | 48.70 | -1.03% | 16,016 |
| Jul 24, 2025 | 51.74 | 51.74 | 50.33 | 50.41 | 49.21 | -3.58% | 15,442 |
| Jul 23, 2025 | 52.36 | 52.50 | 51.80 | 52.28 | 51.03 | 0.81% | 19,365 |
| Jul 22, 2025 | 52.18 | 52.82 | 51.86 | 51.86 | 50.62 | -0.25% | 23,269 |
| Jul 21, 2025 | 51.92 | 52.71 | 51.79 | 51.99 | 50.75 | 0.83% | 18,605 |
| Jul 18, 2025 | 52.22 | 52.22 | 51.18 | 51.56 | 50.33 | -0.29% | 44,526 |
| Jul 17, 2025 | 51.60 | 52.12 | 51.53 | 51.71 | 50.47 | 0.21% | 29,237 |