Peoples Financial Services Corp. PFIS
72.69 USD -0.16 (-0.22%)
Regular-session close
72.69 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
72.18 Day range 72.93
46.14 52-week range 74.92
- YTD
- +49.23%
- 1 year
- +54.46%
PFIS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 72.29 | 72.93 | 72.18 | 72.69 | -0.16 | -0.22% | 33,115 |
| Nov 12, 2026 | 72.61 | 72.90 | 71.96 | 72.85 | +0.41 | +0.57% | 42,600 |
| Nov 11, 2026 | 72.58 | 72.80 | 72.29 | 72.44 | -0.14 | -0.19% | 29,200 |
| Nov 10, 2026 | 73.08 | 74.00 | 71.48 | 72.58 | -0.57 | -0.78% | 82,100 |
| Nov 9, 2026 | 73.10 | 73.46 | 72.27 | 73.15 | +0.91 | +1.26% | 100,200 |
| Nov 6, 2026 | 72.44 | 72.98 | 71.38 | 72.24 | -0.70 | -0.96% | 51,900 |
| Nov 5, 2026 | 75.69 | 75.69 | 72.42 | 72.94 | -1.75 | -2.34% | 68,700 |
| Nov 4, 2026 | 74.71 | 76.49 | 72.48 | 74.69 | +1.79 | +2.46% | 150,200 |
| Nov 3, 2026 | 75.48 | 75.48 | 72.50 | 72.90 | -2.02 | -2.70% | 57,700 |
| Nov 2, 2026 | 71.39 | 75.50 | 71.39 | 74.92 | +4.60 | +6.54% | 98,800 |
| Oct 30, 2026 | 71.90 | 72.34 | 70.11 | 70.32 | -1.14 | -1.60% | 53,800 |
| Oct 29, 2026 | 71.95 | 72.57 | 70.59 | 71.46 | +0.26 | +0.37% | 36,100 |
| Oct 28, 2026 | 70.97 | 71.65 | 69.84 | 71.20 | +0.23 | +0.32% | 70,900 |
| Oct 27, 2026 | 71.74 | 72.18 | 70.60 | 70.97 | -0.40 | -0.56% | 44,600 |
| Oct 26, 2026 | 70.88 | 71.88 | 70.80 | 71.37 | +0.69 | +0.98% | 40,900 |
| Oct 23, 2026 | 70.20 | 71.15 | 70.20 | 70.68 | -0.25 | -0.35% | 42,700 |
| Oct 22, 2026 | 68.89 | 71.15 | 68.89 | 70.93 | +2.15 | +3.13% | 55,500 |
| Oct 21, 2026 | 68.92 | 68.92 | 68.11 | 68.78 | -0.38 | -0.55% | 43,000 |
| Oct 20, 2026 | 68.05 | 69.72 | 67.55 | 69.16 | +1.50 | +2.22% | 86,700 |
| Oct 19, 2026 | 68.11 | 68.60 | 67.28 | 67.66 | -0.64 | -0.94% | 69,000 |
| Oct 16, 2026 | 68.16 | 69.75 | 68.02 | 68.30 | +0.25 | +0.37% | 95,400 |
| Oct 15, 2026 | 67.81 | 68.77 | 67.32 | 68.05 | +0.47 | +0.70% | 32,600 |
| Oct 14, 2026 | 66.92 | 68.00 | 66.63 | 67.58 | -0.44 | -0.65% | 54,900 |
| Oct 13, 2026 | 68.50 | 69.22 | 67.27 | 68.02 | -0.20 | -0.29% | 58,800 |
| Oct 12, 2026 | 67.40 | 68.88 | 66.65 | 68.22 | +0.97 | +1.44% | 78,600 |
| Oct 9, 2026 | 69.00 | 69.00 | 66.94 | 67.25 | -1.82 | -2.64% | 109,200 |
| Oct 8, 2026 | 68.31 | 69.60 | 68.31 | 69.07 | +0.72 | +1.05% | 38,600 |
| Oct 7, 2026 | 68.50 | 69.19 | 68.07 | 68.35 | -0.91 | -1.31% | 33,700 |
| Oct 6, 2026 | 69.36 | 69.82 | 69.19 | 69.26 | +0.18 | +0.26% | 27,900 |
| Oct 5, 2026 | 69.52 | 69.77 | 68.77 | 69.08 | -0.21 | -0.30% | 40,500 |
| Oct 2, 2026 | 68.93 | 69.65 | 68.59 | 69.29 | +1.12 | +1.64% | 52,200 |
| Oct 1, 2026 | 67.10 | 68.17 | 65.49 | 68.17 | +0.81 | +1.20% | 47,000 |
| Sep 30, 2026 | 68.66 | 69.18 | 66.63 | 67.36 | -1.40 | -2.04% | 59,300 |
| Sep 29, 2026 | 69.40 | 69.65 | 67.98 | 68.76 | -0.60 | -0.87% | 51,100 |
| Sep 28, 2026 | 69.72 | 70.54 | 69.36 | 69.36 | -0.44 | -0.63% | 71,600 |
| Sep 25, 2026 | 69.41 | 70.33 | 68.89 | 69.80 | +0.50 | +0.72% | 47,600 |
| Sep 24, 2026 | 68.93 | 69.64 | 68.62 | 69.30 | +0.79 | +1.15% | 65,800 |
| Sep 23, 2026 | 69.29 | 69.70 | 68.35 | 68.51 | -1.22 | -1.75% | 34,000 |
| Sep 22, 2026 | 70.42 | 70.69 | 69.10 | 69.73 | -0.23 | -0.33% | 37,600 |
| Sep 21, 2026 | 70.52 | 71.29 | 69.94 | 69.96 | -0.58 | -0.82% | 59,100 |
| Sep 18, 2026 | 70.23 | 71.28 | 69.40 | 70.54 | -0.27 | -0.38% | 180,000 |
| Sep 17, 2026 | 71.34 | 71.50 | 70.42 | 70.81 | -0.10 | -0.14% | 52,900 |
| Sep 16, 2026 | 72.18 | 72.55 | 69.60 | 70.91 | -1.14 | -1.58% | 67,300 |
| Sep 15, 2026 | 72.14 | 72.85 | 71.03 | 72.05 | +0.15 | +0.21% | 61,200 |
| Sep 14, 2026 | 71.71 | 72.75 | 70.47 | 71.90 | -0.08 | -0.11% | 46,600 |
| Sep 11, 2026 | 72.20 | 73.34 | 70.91 | 71.98 | +0.28 | +0.39% | 48,500 |
| Sep 10, 2026 | 70.94 | 71.71 | 70.19 | 71.70 | +0.81 | +1.14% | 47,200 |
| Sep 9, 2026 | 70.79 | 71.30 | 70.39 | 70.89 | -0.16 | -0.23% | 45,400 |
| Sep 8, 2026 | 71.47 | 71.59 | 70.93 | 71.05 | -0.78 | -1.09% | 39,600 |
| Sep 4, 2026 | 70.46 | 71.98 | 70.46 | 71.83 | +0.92 | +1.30% | 46,700 |
| Sep 3, 2026 | 70.95 | 71.85 | 70.86 | 70.91 | +0.48 | +0.68% | 59,900 |
| Sep 2, 2026 | 68.90 | 70.99 | 68.90 | 70.43 | +1.74 | +2.53% | 73,300 |
| Sep 1, 2026 | 68.90 | 69.32 | 68.30 | 68.69 | +0.02 | +0.03% | 31,500 |
| Aug 31, 2026 | 69.32 | 69.32 | 68.29 | 68.67 | -0.96 | -1.38% | 33,400 |
| Aug 28, 2026 | 69.70 | 70.15 | 69.26 | 69.63 | +0.12 | +0.17% | 60,100 |
| Aug 27, 2026 | 69.39 | 69.57 | 67.99 | 69.51 | -0.39 | -0.56% | 36,400 |
| Aug 26, 2026 | 70.15 | 70.36 | 69.31 | 69.90 | +0.03 | +0.04% | 37,900 |
| Aug 25, 2026 | 70.40 | 70.60 | 69.27 | 69.87 | -0.77 | -1.09% | 69,900 |
| Aug 24, 2026 | 70.25 | 71.15 | 69.93 | 70.64 | +0.50 | +0.71% | 41,900 |
| Aug 21, 2026 | 70.59 | 70.94 | 69.10 | 70.14 | -0.08 | -0.11% | 75,000 |
| Aug 20, 2026 | 69.54 | 70.24 | 69.01 | 70.22 | +0.57 | +0.82% | 48,300 |
| Aug 19, 2026 | 71.59 | 71.59 | 69.43 | 69.65 | -1.63 | -2.29% | 92,100 |
| Aug 18, 2026 | 71.79 | 71.85 | 70.67 | 71.28 | -0.13 | -0.18% | 38,200 |
| Aug 17, 2026 | 70.80 | 71.41 | 70.68 | 71.41 | +0.05 | +0.07% | 36,200 |
| Aug 14, 2026 | 71.39 | 71.95 | 71.07 | 71.36 | -0.25 | -0.35% | 40,600 |
65 days, newest first. Daily bars as drawn on the PFIS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.