Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Peoples Financial Services (PFIS) Historical Prices

PFIS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202671.9072.3470.1170.3270.32-1.60%53,8050.99
Oct 29, 202671.9572.5770.5971.4671.46+0.37%36,1070.65
Oct 28, 202670.9771.6569.8471.2071.20+0.32%70,9341.25
Oct 27, 202671.7472.1870.6070.9770.97-0.56%44,6000.79
Oct 26, 202670.8871.8870.8071.3771.37+0.98%40,8540.72
Oct 23, 202670.2071.1570.2070.6870.68-0.35%42,6940.75
Oct 22, 202668.8971.1568.8970.9370.93+3.13%55,5230.99
Oct 21, 202668.9268.9268.1168.7868.78-0.55%42,9550.76
Oct 20, 202668.0569.7267.5569.1669.16+2.22%86,7011.53
Oct 19, 202668.1168.6067.2867.6667.66-0.94%69,0111.23
Oct 16, 202668.1669.7568.0268.3068.30+0.37%95,3721.71
Oct 15, 202667.8168.7767.3268.0568.05+0.70%32,5930.58
Oct 14, 202666.9268.0066.6367.5867.58-0.65%54,9480.98
Oct 13, 202668.5069.2267.2768.0268.02-0.29%58,7611.05
Oct 12, 202667.4068.8866.6568.2268.22+1.44%78,6101.42
Oct 09, 202669.0069.0066.9467.2567.25-2.63%110,2422.03
Oct 08, 202668.3169.6068.3169.0769.07+1.05%38,6110.71
Oct 07, 202668.5069.1968.0768.3568.35-1.31%33,7130.61
Oct 06, 202669.3669.8269.1969.2669.26+0.26%27,9260.50
Oct 05, 202669.5269.7768.7769.0869.08-0.30%40,4710.70
Oct 02, 202668.9369.6568.5969.2969.29+1.64%52,1780.90
Oct 01, 202667.1068.1765.4968.1768.17+1.20%47,0000.80
Sep 30, 202668.6669.1866.6367.3667.36-2.04%59,3041.02
Sep 29, 202669.4069.6567.9868.7668.76-0.87%51,1200.87
Sep 28, 202669.7270.5469.3669.3669.36-0.63%71,5871.22
Sep 25, 202669.4170.3368.8969.8069.80+0.72%47,5720.81
Sep 24, 202668.9369.6468.6269.3069.30+1.15%65,8071.12
Sep 23, 202669.2969.7068.3568.5168.51-1.75%34,0370.55
Sep 22, 202670.4270.6969.1069.7369.73-0.33%37,5610.60
Sep 21, 202670.5271.2969.9469.9669.96-0.82%59,0730.94
Sep 18, 202670.2371.2869.4070.5470.54-0.38%180,0082.97
Sep 17, 202671.3471.5070.4270.8170.81-0.14%52,9240.88
Sep 16, 202672.1872.5569.6070.9170.91-1.58%67,2931.13
Sep 15, 202672.1472.8571.0372.0572.05+0.21%61,2511.01
Sep 14, 202671.7172.7570.4771.9071.90-0.11%46,5730.77
Sep 11, 202672.2073.3470.9171.9871.98+0.39%48,4980.80
Sep 10, 202670.9471.7170.1971.7071.70+1.14%47,2240.76
Sep 09, 202670.7971.3070.3970.8970.89-0.23%45,3610.73
Sep 08, 202671.4771.5970.9371.0571.05-1.09%39,6030.63
Sep 07, 202670.4671.9870.4671.8371.83+0.00%00.00
Sep 04, 202670.4671.9870.4671.8371.83+1.30%46,7320.74
Sep 03, 202670.9571.8570.8670.9170.91+0.68%59,9220.94
Sep 02, 202668.9070.9968.9070.4370.43+2.53%73,2721.15
Sep 01, 202668.9069.3268.3068.6968.69+0.03%31,4690.49
Aug 31, 202669.3269.3268.2968.6768.67-0.49%33,4000.52
Aug 28, 202669.7070.1569.2669.6369.01+0.17%60,1380.94
Aug 27, 202669.3969.5767.9969.5168.89-0.56%36,3590.57
Aug 26, 202670.1570.3669.3169.9069.27+0.04%37,9240.59
Aug 25, 202670.4070.6069.2769.8769.24-1.09%69,9001.10
Aug 24, 202670.2571.1569.9370.6470.01+0.71%41,8950.66