Peoples Financial Services Corp. (PFIS)
NASDAQ: PFIS · Real-Time Price · USD
51.50
-1.16 (-2.20%)
Mar 9, 2026, 2:17 PM EDT - Market open
PFIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.44 | 53.56 | 51.62 | 52.66 | 52.66 | -1.59% | 64,191 |
| Mar 5, 2026 | 54.06 | 54.13 | 52.55 | 53.51 | 53.51 | -2.07% | 144,016 |
| Mar 4, 2026 | 54.39 | 55.25 | 54.39 | 54.64 | 54.64 | 0.46% | 52,840 |
| Mar 3, 2026 | 53.33 | 54.47 | 52.60 | 54.39 | 54.39 | 0.15% | 18,294 |
| Mar 2, 2026 | 52.99 | 55.15 | 52.99 | 54.31 | 54.31 | 1.32% | 30,854 |
| Feb 27, 2026 | 54.79 | 54.91 | 53.33 | 53.60 | 53.60 | -4.66% | 45,829 |
| Feb 26, 2026 | 55.85 | 56.66 | 55.50 | 56.22 | 55.60 | 1.04% | 24,878 |
| Feb 25, 2026 | 54.78 | 55.93 | 53.98 | 55.64 | 55.02 | 1.55% | 15,899 |
| Feb 24, 2026 | 54.39 | 54.83 | 50.81 | 54.79 | 54.18 | 0.79% | 17,527 |
| Feb 23, 2026 | 56.21 | 56.93 | 54.12 | 54.36 | 53.76 | -3.69% | 18,378 |
| Feb 20, 2026 | 55.85 | 56.76 | 55.55 | 56.44 | 55.81 | 0.84% | 14,912 |
| Feb 19, 2026 | 55.29 | 56.45 | 55.00 | 55.97 | 55.35 | 0.45% | 35,881 |
| Feb 18, 2026 | 56.89 | 57.70 | 55.30 | 55.72 | 55.10 | -2.54% | 20,437 |
| Feb 17, 2026 | 56.97 | 57.71 | 56.76 | 57.17 | 56.53 | 0.51% | 29,800 |
| Feb 13, 2026 | 56.74 | 57.20 | 56.24 | 56.88 | 56.25 | 0.48% | 12,376 |
| Feb 12, 2026 | 56.35 | 56.79 | 55.34 | 56.61 | 55.98 | 1.22% | 39,834 |
| Feb 11, 2026 | 55.68 | 57.02 | 55.37 | 55.93 | 55.31 | 1.14% | 44,309 |
| Feb 10, 2026 | 55.42 | 55.47 | 54.00 | 55.30 | 54.69 | 0.14% | 18,352 |
| Feb 9, 2026 | 55.79 | 56.13 | 55.11 | 55.22 | 54.61 | -1.60% | 19,369 |
| Feb 6, 2026 | 55.90 | 56.87 | 55.88 | 56.12 | 55.50 | 0.79% | 24,242 |
| Feb 5, 2026 | 55.02 | 56.42 | 54.16 | 55.68 | 55.06 | -0.25% | 44,278 |
| Feb 4, 2026 | 54.65 | 56.48 | 54.65 | 55.82 | 55.20 | 1.53% | 41,417 |
| Feb 3, 2026 | 53.60 | 55.83 | 53.60 | 54.98 | 54.37 | 2.06% | 26,737 |
| Feb 2, 2026 | 52.00 | 54.73 | 51.60 | 53.87 | 53.27 | 3.40% | 29,712 |
| Jan 30, 2026 | 50.93 | 52.50 | 50.27 | 52.10 | 51.52 | 1.62% | 23,592 |
| Jan 29, 2026 | 50.50 | 51.40 | 50.09 | 51.27 | 50.70 | 2.70% | 20,902 |
| Jan 28, 2026 | 51.31 | 51.31 | 49.14 | 49.92 | 49.37 | -1.34% | 36,701 |
| Jan 27, 2026 | 51.13 | 51.13 | 50.07 | 50.60 | 50.04 | -0.30% | 8,547 |
| Jan 26, 2026 | 50.56 | 51.24 | 50.00 | 50.75 | 50.19 | 0.16% | 17,236 |
| Jan 23, 2026 | 51.15 | 51.29 | 50.32 | 50.67 | 50.11 | -4.02% | 12,367 |
| Jan 22, 2026 | 52.45 | 53.50 | 52.06 | 52.79 | 52.20 | 0.63% | 17,863 |
| Jan 21, 2026 | 50.87 | 52.70 | 50.76 | 52.46 | 51.88 | 4.77% | 22,949 |
| Jan 20, 2026 | 49.15 | 50.29 | 49.03 | 50.07 | 49.51 | 0.12% | 34,192 |
| Jan 16, 2026 | 50.06 | 50.38 | 49.68 | 50.01 | 49.45 | -0.58% | 22,293 |
| Jan 15, 2026 | 49.77 | 50.87 | 49.77 | 50.30 | 49.74 | 1.02% | 15,240 |
| Jan 14, 2026 | 48.99 | 49.79 | 48.20 | 49.79 | 49.24 | 1.18% | 15,721 |
| Jan 13, 2026 | 49.40 | 49.40 | 48.62 | 49.21 | 48.66 | 0.04% | 16,715 |
| Jan 12, 2026 | 48.71 | 49.19 | 48.35 | 49.19 | 48.64 | 1.36% | 16,611 |
| Jan 9, 2026 | 48.63 | 49.12 | 48.33 | 48.53 | 47.99 | -1.14% | 16,920 |
| Jan 8, 2026 | 47.58 | 49.18 | 47.58 | 49.09 | 48.54 | 2.66% | 16,474 |
| Jan 7, 2026 | 48.48 | 48.48 | 47.39 | 47.82 | 47.29 | -1.89% | 14,924 |
| Jan 6, 2026 | 48.48 | 49.00 | 48.04 | 48.74 | 48.20 | -0.04% | 25,879 |
| Jan 5, 2026 | 48.05 | 49.67 | 48.05 | 48.76 | 48.22 | 1.18% | 24,275 |
| Jan 2, 2026 | 49.08 | 49.08 | 47.89 | 48.19 | 47.65 | -1.07% | 26,934 |
| Dec 31, 2025 | 49.16 | 49.33 | 48.44 | 48.71 | 48.17 | -0.61% | 20,080 |
| Dec 30, 2025 | 49.40 | 49.51 | 48.88 | 49.01 | 48.47 | -1.31% | 12,915 |
| Dec 29, 2025 | 49.30 | 49.97 | 49.27 | 49.66 | 49.11 | 0.21% | 38,098 |
| Dec 26, 2025 | 49.92 | 49.96 | 49.01 | 49.56 | 49.00 | -0.83% | 20,249 |
| Dec 24, 2025 | 49.64 | 50.23 | 49.00 | 49.97 | 49.41 | 0.60% | 15,401 |
| Dec 23, 2025 | 50.05 | 50.32 | 49.51 | 49.67 | 49.12 | -1.45% | 18,058 |
| Dec 22, 2025 | 50.91 | 51.16 | 50.10 | 50.40 | 49.84 | -1.45% | 25,943 |
| Dec 19, 2025 | 52.28 | 52.89 | 50.63 | 51.14 | 50.57 | -2.33% | 59,090 |
| Dec 18, 2025 | 52.78 | 52.78 | 51.14 | 52.36 | 51.78 | 0.08% | 19,974 |
| Dec 17, 2025 | 52.29 | 52.75 | 49.20 | 52.32 | 51.74 | -0.42% | 33,339 |
| Dec 16, 2025 | 53.29 | 53.41 | 52.53 | 52.54 | 51.96 | -1.28% | 26,285 |
| Dec 15, 2025 | 52.89 | 54.00 | 52.85 | 53.22 | 52.63 | 1.12% | 57,584 |
| Dec 12, 2025 | 52.68 | 52.80 | 52.01 | 52.63 | 52.04 | 0.63% | 28,154 |
| Dec 11, 2025 | 51.61 | 52.77 | 51.61 | 52.30 | 51.72 | 1.08% | 26,375 |
| Dec 10, 2025 | 49.96 | 52.18 | 49.96 | 51.74 | 51.16 | 3.21% | 46,846 |
| Dec 9, 2025 | 49.78 | 50.29 | 49.21 | 50.13 | 49.57 | 1.60% | 22,782 |
| Dec 8, 2025 | 49.13 | 49.67 | 49.07 | 49.34 | 48.79 | -0.78% | 21,458 |
| Dec 5, 2025 | 50.21 | 50.21 | 49.51 | 49.73 | 49.18 | -0.58% | 15,588 |
| Dec 4, 2025 | 50.47 | 50.47 | 49.68 | 50.02 | 49.46 | -1.17% | 23,932 |
| Dec 3, 2025 | 49.00 | 50.62 | 49.00 | 50.61 | 50.05 | 3.22% | 22,048 |
| Dec 2, 2025 | 49.42 | 49.42 | 48.73 | 49.03 | 48.48 | -0.69% | 14,315 |
| Dec 1, 2025 | 48.22 | 49.57 | 48.22 | 49.37 | 48.82 | 1.19% | 19,962 |
| Nov 28, 2025 | 49.05 | 49.25 | 48.49 | 48.79 | 48.25 | -1.41% | 18,088 |
| Nov 26, 2025 | 49.07 | 49.85 | 49.07 | 49.49 | 48.33 | 0.28% | 30,876 |
| Nov 25, 2025 | 48.55 | 49.64 | 48.55 | 49.35 | 48.19 | 1.90% | 24,208 |
| Nov 24, 2025 | 48.49 | 48.71 | 47.74 | 48.43 | 47.29 | 0.02% | 20,563 |
| Nov 21, 2025 | 47.00 | 49.14 | 47.00 | 48.42 | 47.28 | 3.02% | 42,472 |
| Nov 20, 2025 | 48.04 | 48.04 | 46.96 | 47.00 | 45.90 | -0.99% | 28,016 |
| Nov 19, 2025 | 46.72 | 47.62 | 46.72 | 47.47 | 46.36 | 1.26% | 24,279 |
| Nov 18, 2025 | 46.22 | 46.90 | 46.22 | 46.88 | 45.78 | 1.60% | 24,219 |
| Nov 17, 2025 | 47.40 | 47.40 | 46.07 | 46.14 | 45.06 | -2.68% | 31,415 |
| Nov 14, 2025 | 46.98 | 47.45 | 46.22 | 47.41 | 46.30 | 0.74% | 18,374 |
| Nov 13, 2025 | 46.75 | 47.66 | 46.70 | 47.06 | 45.96 | -0.05% | 16,974 |
| Nov 12, 2025 | 47.79 | 47.79 | 46.92 | 47.09 | 45.98 | -0.16% | 23,697 |
| Nov 11, 2025 | 46.75 | 47.46 | 46.69 | 47.16 | 46.05 | 0.90% | 17,865 |
| Nov 10, 2025 | 46.48 | 47.15 | 46.00 | 46.74 | 45.64 | 0.62% | 18,039 |
| Nov 7, 2025 | 45.97 | 46.70 | 45.95 | 46.45 | 45.36 | 1.07% | 15,134 |
| Nov 6, 2025 | 46.01 | 46.23 | 45.67 | 45.96 | 44.88 | -0.76% | 11,452 |
| Nov 5, 2025 | 45.27 | 46.34 | 45.00 | 46.31 | 45.22 | 2.98% | 20,077 |
| Nov 4, 2025 | 44.66 | 45.82 | 44.26 | 44.97 | 43.92 | 0.09% | 30,405 |
| Nov 3, 2025 | 44.31 | 45.11 | 44.30 | 44.93 | 43.88 | 0.88% | 22,243 |
| Oct 31, 2025 | 45.37 | 46.01 | 43.64 | 44.54 | 43.50 | -5.54% | 35,883 |
| Oct 30, 2025 | 47.05 | 47.44 | 47.01 | 47.15 | 46.04 | 0.19% | 11,736 |
| Oct 29, 2025 | 47.93 | 48.50 | 46.61 | 47.06 | 45.96 | -2.12% | 20,975 |
| Oct 28, 2025 | 47.76 | 48.25 | 47.17 | 48.08 | 46.95 | 0.59% | 16,503 |
| Oct 27, 2025 | 48.35 | 48.42 | 47.79 | 47.80 | 46.68 | -0.99% | 13,377 |
| Oct 24, 2025 | 47.54 | 48.28 | 47.54 | 48.28 | 47.15 | 2.40% | 7,494 |
| Oct 23, 2025 | 47.93 | 47.99 | 47.10 | 47.15 | 46.04 | -1.63% | 12,744 |
| Oct 22, 2025 | 48.00 | 48.22 | 47.46 | 47.93 | 46.81 | 1.33% | 17,622 |
| Oct 21, 2025 | 46.83 | 47.45 | 46.83 | 47.30 | 46.19 | 0.25% | 15,084 |
| Oct 20, 2025 | 46.54 | 47.20 | 46.13 | 47.18 | 46.07 | 1.66% | 18,325 |
| Oct 17, 2025 | 45.73 | 46.61 | 45.51 | 46.41 | 45.32 | 2.50% | 23,114 |
| Oct 16, 2025 | 47.03 | 47.36 | 45.19 | 45.28 | 44.22 | -4.13% | 23,015 |
| Oct 15, 2025 | 48.05 | 48.15 | 46.95 | 47.23 | 46.12 | -1.30% | 20,933 |
| Oct 14, 2025 | 45.85 | 48.05 | 45.35 | 47.85 | 46.73 | 3.93% | 24,246 |
| Oct 13, 2025 | 46.11 | 46.49 | 45.42 | 46.04 | 44.96 | 0.88% | 30,536 |