Advertisement
U.S. markets closed

Peoples Financial Services Corp. (PFIS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
43.11+1.90 (+4.61%)
At close: 04:00PM EDT
43.11 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202440.8143.6440.8143.1143.1119,763
Mar 27, 202440.6041.7040.6041.2141.2111,000
Mar 26, 202440.5040.7440.2740.4540.455,600
Mar 25, 202440.6840.9140.3440.3440.3412,200
Mar 22, 202441.5741.5740.1540.3940.3913,400
Mar 21, 202441.5642.7941.5642.2042.2012,000
Mar 20, 202439.7141.9739.5941.6241.629,700
Mar 19, 202439.9240.2439.2439.6139.6118,100
Mar 18, 202441.4441.4439.8139.8139.8111,700
Mar 15, 202438.9843.0838.9841.6441.6462,300
Mar 14, 202440.4940.4938.0939.3239.3210,500
Mar 13, 202440.8341.3140.2840.3940.397,100
Mar 12, 202441.4041.4040.2640.4540.459,300
Mar 11, 202441.2942.0041.2141.2141.216,900
Mar 08, 202441.3341.3340.6041.2241.227,000
Mar 07, 202440.1441.2540.1440.6840.685,800
Mar 06, 202439.8440.3039.8440.3040.307,000
Mar 05, 202439.9140.1539.9140.1140.115,800
Mar 04, 202439.1939.8539.1239.5739.5710,900
Mar 01, 202439.7039.7538.9039.2639.266,200
Feb 29, 202439.0440.3538.8940.3540.3511,100
Feb 28, 202439.7640.1038.5938.8238.8252,100
Feb 28, 20240.41 Dividend
Feb 27, 202440.8740.9140.6040.6040.195,900
Feb 26, 202440.6741.3540.1540.3539.947,400
Feb 23, 202440.8840.9140.4240.4240.015,200
Feb 22, 202440.1540.4840.1540.4840.075,800
Feb 21, 202440.1241.0040.0740.3039.898,800
Feb 20, 202441.9141.9140.3840.5240.117,100
Feb 16, 202442.7742.7742.1042.1041.6713,100
Feb 15, 202441.1343.8841.1342.9942.5618,200
Feb 14, 202440.0141.2439.4241.2440.8211,400
Feb 13, 202441.6741.6739.0640.2039.7922,900
Feb 12, 202440.8242.8840.8242.3941.9612,700
Feb 09, 202439.9940.8239.9940.8240.418,200
Feb 08, 202439.9040.1439.9040.0739.678,100
Feb 07, 202440.2741.1039.4439.6339.2313,800
Feb 06, 202441.8842.0540.3040.3039.8916,200
Feb 05, 202442.2542.8741.5041.7541.3310,700
Feb 02, 202442.1543.4341.8842.2641.8314,600
Feb 01, 202443.6643.9542.0542.6742.2412,400
Jan 31, 202446.6147.9643.6443.7143.2715,800
Jan 30, 202446.8047.4046.5547.0246.5512,100
Jan 29, 202447.7548.8146.5647.1546.6711,100
Jan 26, 202448.0248.1447.1047.3046.829,800
Jan 25, 202448.3148.5446.7048.2847.7912,500
Jan 24, 202447.5048.1246.8248.0747.588,800
Jan 23, 202448.7948.7947.2347.2346.7510,300
Jan 22, 202446.9348.2646.9348.2647.7711,700
Jan 19, 202446.4746.9546.3046.8646.398,100
Jan 18, 202446.2146.2145.6346.1545.684,900
Jan 17, 202445.1346.1044.5345.7745.317,800
Jan 16, 202446.1246.1245.3445.7745.316,700
Jan 12, 202446.2646.2645.3745.9045.449,800
Jan 11, 202445.4645.9145.4645.7045.249,500
Jan 10, 202446.0546.2745.5845.9245.469,800
Jan 09, 202446.8046.8046.1346.2845.818,900
Jan 08, 202447.2147.6546.7647.2846.8014,900
Jan 05, 202447.4848.6047.2747.5447.0645,700
Jan 04, 202447.7247.9947.5047.8347.3518,800
Jan 03, 202448.8048.8047.1847.3346.8518,000
Jan 02, 202448.1348.8448.0148.8048.3121,000
Dec 29, 202348.2949.3248.2948.7048.2111,100
Dec 28, 202347.5049.0747.5048.6148.1244,800
Dec 27, 202348.1148.8847.6948.1147.6221,100
Dec 26, 202347.0149.3045.6748.6648.1717,300
Dec 22, 202348.5548.9448.0348.7448.2527,400
Dec 21, 202348.3948.6147.4448.2747.7811,600
Dec 20, 202348.7549.9947.7547.9847.5025,100
Dec 19, 202347.4048.8247.4048.8248.3311,200
Dec 18, 202348.3548.9747.4047.4046.9213,600
Dec 15, 202347.8948.6445.5648.6448.1566,700
Dec 14, 202345.8847.3845.6747.3846.9020,700
Dec 13, 202344.4946.8644.2945.6345.1738,200
Dec 12, 202344.7845.2144.4044.5544.1013,800
Dec 11, 202344.5345.3244.5345.1744.7110,100
Dec 08, 202344.3444.8544.3444.7244.2711,000
Dec 07, 202344.2844.4844.0844.4844.038,100
Dec 06, 202344.3845.3343.7644.0543.6111,100
Dec 05, 202344.6044.9344.1344.6544.209,600
Dec 04, 202343.9844.8343.9844.8344.389,200
Dec 01, 202341.5944.3541.5944.0143.5712,400
Nov 30, 202342.1642.4842.1642.4842.058,200
Nov 29, 202342.3742.8242.0942.7942.368,300
Nov 29, 20230.41 Dividend
Nov 28, 202342.5042.5042.2042.2341.406,100
Nov 27, 202342.6143.2642.4342.4341.596,100
Nov 24, 202342.5942.9842.5942.9842.132,500
Nov 22, 202342.4543.0542.3342.8041.9615,500
Nov 21, 202343.4343.4342.2142.4841.644,200
Nov 20, 202343.6043.6343.5043.5042.644,700
Nov 17, 202343.6643.6742.9243.6242.7613,200
Nov 16, 202341.3443.5241.3443.1942.3411,800
Nov 15, 202344.3644.5043.2643.2642.4113,500
Nov 14, 202342.6644.7342.6644.4943.6125,700
Nov 13, 202341.9042.3041.4141.8841.059,500
Nov 10, 202341.4742.1040.6441.7040.8813,000
Nov 09, 202341.9541.9540.6040.8440.0412,000
Nov 08, 202341.0241.7041.0241.6340.819,100
Nov 07, 202340.5941.4740.5241.2840.478,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...