Peoples Financial Services Corp. (PFIS)

NASDAQ: PFIS · Real-Time Price · USD

67.03

+1.89 (2.90%)

At close: Jun 26, 2026, 4:00 PM EDT

67.03

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:31 PM EDT

PFIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	65.23	67.75	64.94	67.03	67.03	2.90%	251,817
Jun 25, 2026	64.66	65.55	64.66	65.14	65.14	0.22%	50,412
Jun 24, 2026	64.25	65.33	63.95	65.00	65.00	1.18%	77,172
Jun 23, 2026	62.77	64.42	61.37	64.24	64.24	2.41%	49,314
Jun 22, 2026	62.05	63.06	61.49	62.73	62.73	0.79%	38,658
Jun 18, 2026	62.55	62.81	61.70	62.24	62.24	0.73%	143,922
Jun 17, 2026	62.04	63.64	61.04	61.79	61.79	-0.88%	43,629
Jun 16, 2026	62.71	63.52	61.70	62.34	62.34	-0.13%	51,500
Jun 15, 2026	63.72	64.91	61.99	62.42	62.42	-1.73%	137,963
Jun 12, 2026	63.20	63.91	62.08	63.52	63.52	1.18%	56,416
Jun 11, 2026	63.54	63.69	62.33	62.78	62.78	-0.21%	52,323
Jun 10, 2026	62.21	63.56	62.21	62.91	62.91	1.71%	53,583
Jun 9, 2026	61.03	62.83	61.03	61.85	61.85	1.69%	53,617
Jun 8, 2026	60.40	61.44	60.40	60.82	60.82	1.16%	99,809
Jun 5, 2026	59.34	60.98	57.93	60.12	60.12	1.06%	65,866
Jun 4, 2026	58.39	59.75	58.20	59.49	59.49	3.53%	43,759
Jun 3, 2026	59.02	59.02	57.28	57.46	57.46	-3.04%	45,605
Jun 2, 2026	58.00	59.26	58.00	59.26	59.26	2.10%	27,519
Jun 1, 2026	58.78	58.84	57.29	58.04	58.04	-2.31%	38,075
May 29, 2026	59.50	60.28	58.87	59.41	59.41	0.01%	57,106
May 28, 2026	59.74	60.18	59.09	60.03	59.41	0.12%	28,800
May 27, 2026	60.28	60.74	59.32	59.96	59.34	-0.23%	28,803
May 26, 2026	59.25	60.41	59.14	60.10	59.47	1.43%	30,168
May 22, 2026	59.57	60.32	58.16	59.25	58.63	-0.54%	57,911
May 21, 2026	58.19	59.57	57.49	59.57	58.95	1.48%	52,283
May 20, 2026	57.65	59.07	57.46	58.70	58.09	1.65%	54,424
May 19, 2026	57.37	58.20	56.49	57.75	57.15	-0.09%	105,311
May 18, 2026	56.74	57.89	56.74	57.80	57.20	2.57%	66,578
May 15, 2026	57.54	58.08	55.93	56.35	55.76	-2.37%	48,464
May 14, 2026	57.78	58.95	56.32	57.72	57.12	0.40%	91,047
May 13, 2026	56.92	57.96	56.92	57.49	56.89	0.05%	32,627
May 12, 2026	57.04	57.73	56.01	57.46	56.86	0.17%	108,857
May 11, 2026	59.20	59.38	57.29	57.36	56.76	-3.35%	51,036
May 8, 2026	58.90	59.68	58.74	59.35	58.73	0.64%	49,083
May 7, 2026	58.90	59.86	58.50	58.97	58.36	0.12%	38,907
May 6, 2026	57.50	59.68	52.63	58.90	58.29	3.42%	73,470
May 5, 2026	56.06	57.31	55.95	56.95	56.36	1.62%	40,233
May 4, 2026	56.26	57.24	55.29	56.04	55.46	-1.18%	57,304
May 1, 2026	56.45	56.71	54.61	56.71	56.12	-0.44%	195,483
Apr 30, 2026	56.21	57.65	56.21	56.96	56.37	0.65%	59,842
Apr 29, 2026	58.38	58.47	56.53	56.59	56.00	-3.97%	42,296
Apr 28, 2026	57.64	59.10	57.61	58.93	58.32	2.61%	74,629
Apr 27, 2026	56.20	57.43	56.20	57.43	56.83	1.74%	75,215
Apr 24, 2026	57.12	57.50	56.34	56.45	55.86	-1.52%	118,877
Apr 23, 2026	56.87	57.53	56.30	57.32	56.72	0.79%	120,731
Apr 22, 2026	57.03	57.45	56.46	56.87	56.28	-0.09%	29,748
Apr 21, 2026	58.18	58.56	56.92	56.92	56.33	-2.23%	113,277
Apr 20, 2026	58.12	58.85	58.12	58.22	57.61	-0.39%	34,051
Apr 17, 2026	57.37	59.43	57.23	58.45	57.84	3.03%	85,591
Apr 16, 2026	56.94	57.48	56.55	56.73	56.14	-0.98%	23,494
Apr 15, 2026	57.86	58.17	56.95	57.29	56.69	-1.21%	51,673
Apr 14, 2026	57.56	58.28	57.00	57.99	57.39	0.50%	39,542
Apr 13, 2026	57.73	57.97	57.22	57.70	57.10	-0.09%	24,395
Apr 10, 2026	58.11	58.58	57.25	57.75	57.15	-0.81%	61,967
Apr 9, 2026	56.47	58.37	56.31	58.22	57.61	2.19%	41,453
Apr 8, 2026	56.60	57.93	56.23	56.97	56.38	1.73%	37,594
Apr 7, 2026	55.14	56.17	54.55	56.00	55.42	1.91%	50,185
Apr 6, 2026	54.40	55.72	54.11	54.95	54.38	0.60%	41,066
Apr 2, 2026	53.75	54.66	53.00	54.62	54.05	0.76%	82,716
Apr 1, 2026	53.54	54.86	52.99	54.21	53.65	1.65%	43,764
Mar 31, 2026	53.86	53.86	52.86	53.33	52.77	0.21%	46,723
Mar 30, 2026	53.47	53.70	51.82	53.22	52.67	0.60%	42,802
Mar 27, 2026	52.56	53.17	52.42	52.90	52.35	0.23%	21,884
Mar 26, 2026	52.37	53.15	52.37	52.78	52.23	0.36%	22,620
Mar 25, 2026	53.71	53.71	52.30	52.59	52.04	-1.35%	24,683
Mar 24, 2026	52.36	53.87	51.75	53.31	52.75	1.04%	114,283
Mar 23, 2026	52.67	53.64	52.36	52.76	52.21	2.41%	49,462
Mar 20, 2026	51.65	51.70	50.60	51.52	50.98	-0.08%	65,126
Mar 19, 2026	50.16	51.95	50.00	51.56	51.02	1.80%	22,719
Mar 18, 2026	51.54	52.45	50.08	50.65	50.12	-2.33%	38,475
Mar 17, 2026	53.05	53.68	51.62	51.86	51.32	-1.24%	27,509
Mar 16, 2026	52.65	53.25	52.26	52.51	51.96	0.54%	26,259
Mar 13, 2026	52.70	54.77	51.48	52.23	51.69	0.44%	53,947
Mar 12, 2026	50.97	52.52	50.74	52.00	51.46	0.39%	36,094
Mar 11, 2026	52.39	53.30	51.53	51.80	51.26	-1.93%	16,815
Mar 10, 2026	52.22	54.21	51.87	52.82	52.27	0.72%	59,762
Mar 9, 2026	51.67	52.65	50.49	52.44	51.89	-0.42%	31,694
Mar 6, 2026	52.44	53.56	51.62	52.66	52.11	-1.59%	64,191
Mar 5, 2026	54.06	54.13	52.55	53.51	52.95	-2.07%	144,086
Mar 4, 2026	54.39	55.25	54.39	54.64	54.07	0.46%	52,840
Mar 3, 2026	53.33	54.47	52.60	54.39	53.82	0.15%	18,311
Mar 2, 2026	52.99	55.15	52.99	54.31	53.74	1.32%	30,854
Feb 27, 2026	54.79	54.91	53.33	53.60	53.04	-3.59%	45,829
Feb 26, 2026	55.85	56.66	55.50	56.22	55.02	1.04%	24,878
Feb 25, 2026	54.78	55.93	53.98	55.64	54.45	1.55%	15,899
Feb 24, 2026	54.39	54.83	50.81	54.79	53.62	0.79%	17,527
Feb 23, 2026	56.21	56.93	54.12	54.36	53.20	-3.69%	18,378
Feb 20, 2026	55.85	56.76	55.55	56.44	55.23	0.84%	14,912
Feb 19, 2026	55.29	56.45	55.00	55.97	54.77	0.45%	35,881
Feb 18, 2026	56.89	57.70	55.30	55.72	54.53	-2.54%	20,437
Feb 17, 2026	56.97	57.71	56.76	57.17	55.95	0.51%	29,800
Feb 13, 2026	56.74	57.20	56.24	56.88	55.66	0.48%	12,376
Feb 12, 2026	56.35	56.79	55.34	56.61	55.40	1.22%	39,834
Feb 11, 2026	55.68	57.02	55.37	55.93	54.73	1.14%	44,309
Feb 10, 2026	55.42	55.47	54.00	55.30	54.12	0.14%	18,352
Feb 9, 2026	55.79	56.13	55.11	55.22	54.04	-1.60%	19,369
Feb 6, 2026	55.90	56.87	55.88	56.12	54.92	0.79%	24,242
Feb 5, 2026	55.02	56.42	54.16	55.68	54.49	-0.25%	44,278
Feb 4, 2026	54.65	56.48	54.65	55.82	54.62	1.53%	41,417
Feb 3, 2026	53.60	55.83	53.60	54.98	53.80	2.06%	26,737