NASDAQ : PFIS
Peoples Financial Services Corp. — Price history
Financials · Banks - Regional · United States
Last price 70.32 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 704.06M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Peoples Financial Services Corp. (PFIS) closed at 74.625 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 71.39 | 74.75 | 71.39 | 74.625 | 14,534 | +6.12% |
| 2026-10-30 | 71.9 | 72.335 | 70.11 | 70.32 | 53,805 | -1.60% |
| 2026-10-29 | 71.95 | 72.57 | 70.59 | 71.46 | 36,760 | +0.37% |
| 2026-10-28 | 70.97 | 71.65 | 69.835 | 71.2 | 70,934 | +0.32% |
| 2026-10-27 | 71.74 | 72.18 | 70.6 | 70.97 | 44,601 | -0.56% |
| 2026-10-26 | 70.88 | 71.88 | 70.8 | 71.37 | 40,854 | +0.98% |
| 2026-10-23 | 70.2 | 71.145 | 70.2 | 70.68 | 45,454 | -0.35% |
| 2026-10-22 | 68.89 | 71.15 | 68.89 | 70.93 | 55,523 | +3.13% |
| 2026-10-21 | 68.915 | 68.915 | 68.11 | 68.78 | 42,955 | -0.55% |
| 2026-10-20 | 68.05 | 69.72 | 67.55 | 69.16 | 86,701 | +2.22% |
| 2026-10-19 | 68.11 | 68.6 | 67.28 | 67.66 | 69,011 | -0.94% |
| 2026-10-16 | 68.16 | 69.75 | 68.015 | 68.3 | 95,372 | +0.37% |
| 2026-10-15 | 67.81 | 68.765 | 67.32 | 68.05 | 32,592 | +0.70% |
| 2026-10-14 | 66.92 | 68 | 66.63 | 67.58 | 54,948 | -0.65% |
| 2026-10-13 | 68.5 | 69.215 | 67.27 | 68.02 | 58,761 | -0.29% |
| 2026-10-12 | 67.4 | 68.875 | 66.65 | 68.22 | 78,610 | +1.44% |
| 2026-10-09 | 69 | 69 | 66.94 | 67.25 | 110,242 | -2.63% |
| 2026-10-08 | 68.31 | 69.6 | 68.31 | 69.065 | 38,611 | +1.05% |
| 2026-10-07 | 68.5 | 69.19 | 68.07 | 68.35 | 33,713 | -1.31% |
| 2026-10-06 | 69.36 | 69.815 | 69.19 | 69.26 | 27,926 | +0.26% |
| 2026-10-05 | 69.52 | 69.77 | 68.77 | 69.08 | 40,472 | -0.30% |
| 2026-10-02 | 68.93 | 69.645 | 68.59 | 69.29 | 52,178 | +1.64% |
| 2026-10-01 | 67.1 | 68.17 | 65.494 | 68.17 | 47,000 | +1.20% |
| 2026-09-30 | 68.66 | 69.18 | 66.63 | 67.36 | 59,304 | -2.04% |
| 2026-09-29 | 69.4 | 69.65 | 67.98 | 68.76 | 51,120 | -0.87% |
| 2026-09-28 | 69.72 | 70.543 | 69.36 | 69.36 | 71,587 | -0.63% |
| 2026-09-25 | 69.41 | 70.33 | 68.89 | 69.8 | 47,572 | +0.72% |
| 2026-09-24 | 68.93 | 69.64 | 68.62 | 69.3 | 65,807 | +1.15% |
| 2026-09-23 | 69.29 | 69.7 | 68.35 | 68.51 | 34,037 | -1.75% |
| 2026-09-22 | 70.42 | 70.69 | 69.1 | 69.73 | 37,561 | -0.33% |
| 2026-09-21 | 70.52 | 71.29 | 69.94 | 69.96 | 59,073 | -0.82% |
| 2026-09-18 | 70.23 | 71.275 | 69.4 | 70.54 | 180,008 | -0.38% |
| 2026-09-17 | 71.34 | 71.5 | 70.42 | 70.81 | 52,925 | -0.14% |
| 2026-09-16 | 72.18 | 72.55 | 69.6 | 70.91 | 67,293 | -1.58% |
| 2026-09-15 | 72.14 | 72.85 | 71.03 | 72.05 | 61,251 | +0.21% |
| 2026-09-14 | 71.71 | 72.75 | 70.47 | 71.9 | 46,573 | -0.11% |
| 2026-09-11 | 72.2 | 73.34 | 70.905 | 71.98 | 48,498 | +0.39% |
| 2026-09-10 | 70.94 | 71.71 | 70.185 | 71.7 | 47,224 | +1.14% |
| 2026-09-09 | 70.79 | 71.3 | 70.385 | 70.89 | 45,361 | -0.23% |
| 2026-09-08 | 71.47 | 71.59 | 70.93 | 71.05 | 39,603 | -1.09% |
| 2026-09-04 | 70.46 | 71.98 | 70.46 | 71.83 | 46,732 | +1.30% |
| 2026-09-03 | 70.95 | 71.845 | 70.86 | 70.91 | 59,924 | +0.68% |
| 2026-09-02 | 68.9 | 70.99 | 68.9 | 70.43 | 73,272 | +2.53% |
| 2026-09-01 | 68.9 | 69.32 | 68.3 | 68.69 | 31,468 | +0.03% |
| 2026-08-31 | 69.32 | 69.32 | 68.29 | 68.67 | 33,400 | -0.49% |
| 2026-08-28 | 69.7 | 70.15 | 69.26 | 69.63 | 60,138 | +0.17% |
| 2026-08-27 | 69.39 | 69.565 | 67.985 | 69.51 | 36,359 | -0.56% |
| 2026-08-26 | 70.15 | 70.355 | 69.31 | 69.9 | 37,924 | +0.04% |
| 2026-08-25 | 70.4 | 70.6 | 69.268 | 69.87 | 69,900 | -1.09% |
| 2026-08-24 | 70.25 | 71.15 | 69.93 | 70.64 | 41,895 | +0.71% |
| 2026-08-21 | 70.59 | 70.94 | 69.1 | 70.14 | 74,981 | -0.11% |
| 2026-08-20 | 69.54 | 70.24 | 69.01 | 70.22 | 48,254 | +0.82% |
| 2026-08-19 | 71.59 | 71.59 | 69.43 | 69.65 | 92,089 | -2.29% |
| 2026-08-18 | 71.79 | 71.85 | 70.665 | 71.28 | 38,246 | -0.18% |
| 2026-08-17 | 70.8 | 71.41 | 70.68 | 71.41 | 36,245 | +0.07% |
| 2026-08-14 | 71.39 | 71.95 | 71.07 | 71.36 | 40,637 | -0.35% |
| 2026-08-13 | 71.1 | 72.41 | 70.93 | 71.61 | 42,876 | +0.46% |
| 2026-08-12 | 70.5 | 71.66 | 70.26 | 71.28 | 30,381 | +1.54% |
| 2026-08-11 | 69.45 | 70.85 | 69.31 | 70.2 | 44,683 | +1.08% |
| 2026-08-10 | 70.37 | 70.37 | 68.749 | 69.45 | 55,627 | -1.71% |
| 2026-08-07 | 71.2 | 71.2 | 69.84 | 70.66 | 70,073 | -1.24% |
| 2026-08-06 | 72.25 | 72.25 | 69.905 | 71.55 | 66,288 | +0.06% |
| 2026-08-05 | 72.36 | 72.36 | 70.78 | 71.51 | 47,123 | -0.65% |
| 2026-08-04 | 70.17 | 72.87 | 70.14 | 71.98 | 78,427 | +2.42% |
| 2026-08-03 | 71 | 71.8 | 68.36 | 70.28 | 78,768 | -0.11% |
| 2026-07-31 | 70.15 | 70.95 | 66.33 | 70.36 | 172,587 | -1.05% |
| 2026-07-30 | 71.7 | 72.34 | 70.48 | 71.11 | 33,308 | -0.82% |
| 2026-07-29 | 72.735 | 73.37 | 71.28 | 71.7 | 60,228 | -0.32% |
| 2026-07-28 | 70.45 | 72.45 | 70.45 | 71.93 | 31,630 | +2.39% |
| 2026-07-27 | 69.82 | 70.335 | 69.31 | 70.25 | 33,385 | +1.17% |
| 2026-07-24 | 68.35 | 69.85 | 67.69 | 69.44 | 61,970 | +2.10% |
| 2026-07-23 | 66.82 | 68.17 | 66.415 | 68.01 | 81,451 | +0.47% |
| 2026-07-22 | 68.83 | 68.87 | 66.73 | 67.69 | 42,677 | -2.00% |
| 2026-07-21 | 68.13 | 69.08 | 67.867 | 69.07 | 72,041 | +0.85% |
| 2026-07-20 | 68.47 | 68.99 | 67.955 | 68.49 | 55,290 | -0.35% |
| 2026-07-17 | 69.65 | 70.05 | 68.115 | 68.73 | 42,728 | -1.93% |
| 2026-07-16 | 68.09 | 70.535 | 68.09 | 70.08 | 47,176 | +3.45% |
| 2026-07-15 | 67.4 | 67.92 | 66.275 | 67.74 | 58,777 | +1.59% |
| 2026-07-14 | 66.76 | 67.605 | 66.06 | 66.68 | 40,901 | -0.04% |
| 2026-07-13 | 66.47 | 67.12 | 66.22 | 66.71 | 43,270 | +0.29% |
| 2026-07-10 | 65.92 | 66.8 | 65.9 | 66.52 | 70,414 | +1.02% |
| 2026-07-09 | 64.85 | 66.05 | 64.85 | 65.85 | 77,441 | +0.92% |
| 2026-07-08 | 66.88 | 67.16 | 64.85 | 65.25 | 146,058 | -2.68% |
| 2026-07-07 | 67.68 | 68 | 66.69 | 67.05 | 84,003 | -0.55% |
| 2026-07-06 | 66.72 | 67.99 | 66.05 | 67.42 | 100,411 | +0.45% |
| 2026-07-02 | 68.14 | 68.613 | 66.95 | 67.12 | 113,000 | -1.34% |
| 2026-07-01 | 66.32 | 68.36 | 66.32 | 68.03 | 63,261 | +2.50% |
| 2026-06-30 | 65.81 | 66.56 | 65.6 | 66.37 | 49,330 | +0.12% |
| 2026-06-29 | 66.76 | 66.76 | 65.21 | 66.29 | 60,806 | -1.10% |
| 2026-06-26 | 65.23 | 67.75 | 64.94 | 67.03 | 257,911 | +2.90% |
| 2026-06-25 | 64.66 | 65.55 | 64.66 | 65.14 | 50,412 | +0.22% |
| 2026-06-24 | 64.25 | 65.33 | 63.95 | 65 | 77,180 | +1.18% |
| 2026-06-23 | 62.77 | 64.42 | 61.37 | 64.24 | 49,314 | +2.41% |
| 2026-06-22 | 62.05 | 63.06 | 61.492 | 62.73 | 38,677 | +0.79% |
| 2026-06-18 | 62.55 | 62.81 | 61.7 | 62.24 | 143,922 | +0.73% |
| 2026-06-17 | 62.04 | 63.64 | 61.04 | 61.79 | 43,629 | -0.88% |
| 2026-06-16 | 62.71 | 63.52 | 61.695 | 62.34 | 51,500 | -0.13% |
| 2026-06-15 | 63.72 | 64.91 | 61.99 | 62.42 | 137,963 | -1.73% |
| 2026-06-12 | 63.2 | 63.91 | 62.08 | 63.52 | 56,416 | +1.18% |
| 2026-06-11 | 63.54 | 63.69 | 62.33 | 62.78 | 52,323 | -0.21% |
| 2026-06-10 | 62.21 | 63.56 | 62.21 | 62.91 | 53,583 | +1.71% |
| 2026-06-09 | 61.03 | 62.83 | 61.03 | 61.85 | 53,617 | +1.69% |
| 2026-06-08 | 60.4 | 61.44 | 60.4 | 60.82 | 99,809 | +1.16% |
| 2026-06-05 | 59.34 | 60.98 | 57.927 | 60.12 | 65,866 | +1.06% |
| 2026-06-04 | 58.39 | 59.75 | 58.2 | 59.49 | 43,759 | +3.53% |
| 2026-06-03 | 59.02 | 59.02 | 57.28 | 57.46 | 45,605 | -3.04% |
| 2026-06-02 | 58 | 59.26 | 58 | 59.26 | 27,519 | +2.10% |
| 2026-06-01 | 58.78 | 58.84 | 57.29 | 58.04 | 38,075 | -2.31% |
| 2026-05-29 | 59.5 | 60.28 | 58.87 | 59.41 | 57,106 | +0.01% |
| 2026-05-28 | 59.74 | 60.18 | 59.09 | 60.03 | 28,800 | +0.12% |
| 2026-05-27 | 60.28 | 60.74 | 59.315 | 59.96 | 28,803 | -0.23% |
| 2026-05-26 | 59.25 | 60.41 | 59.14 | 60.1 | 30,168 | +1.43% |
| 2026-05-22 | 59.57 | 60.32 | 58.16 | 59.25 | 57,911 | -0.54% |
| 2026-05-21 | 58.19 | 59.57 | 57.49 | 59.57 | 52,283 | +1.48% |
| 2026-05-20 | 57.65 | 59.07 | 57.46 | 58.7 | 54,424 | +1.65% |
| 2026-05-19 | 57.37 | 58.2 | 56.49 | 57.75 | 105,311 | -0.09% |
| 2026-05-18 | 56.74 | 57.885 | 56.74 | 57.8 | 66,578 | +2.57% |
| 2026-05-15 | 57.54 | 58.08 | 55.925 | 56.35 | 48,464 | -2.37% |
| 2026-05-14 | 57.78 | 58.95 | 56.32 | 57.72 | 91,047 | +0.40% |
| 2026-05-13 | 56.92 | 57.96 | 56.92 | 57.49 | 32,627 | +0.05% |