Peoples Financial Services Corp. (PFIS) Charts

$49.27

north_east
$1.39 (2.9%)
Day's range
$47.9
Day's range
$49.34

5 DAY PERFORMANCE

+1.57%

1 MONTH PERFORMANCE

-11.89%

3 MONTH PERFORMANCE

+4.63%

6 MONTH PERFORMANCE

+10.00%

YEAR-TO-DATE PERFORMANCE

-3.73%

1 YEAR PERFORMANCE

+7.34%

Peoples Financial Services Corp. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $48.18 $48.95 (1.6%) $49.34 $47.90 17,990 $488.89 M
01/13/2025 $46.20 $47.88 (3.64%) $48.16 $46.20 16,700 $478.21 M
01/10/2025 $47.50 $46.88 (-1.31%) $47.50 $46.07 30,632 $468.22 M
01/08/2025 $48.84 $48.51 (-0.68%) $49.12 $48.17 16,700 $484.50 M
01/07/2025 $49.23 $48.77 (-0.93%) $50.23 $48.01 30,102 $487.10 M
01/06/2025 $50.08 $49.26 (-1.64%) $50.84 $49.20 30,020 $491.99 M
01/03/2025 $49.64 $50.14 (1.01%) $50.20 $48.50 13,923 $500.78 M
01/02/2025 $51.37 $49.35 (-3.93%) $51.51 $49.32 22,722 $492.89 M
12/31/2024 $51.93 $51.18 (-1.44%) $51.93 $50.52 16,503 $511.17 M
12/30/2024 $50.99 $51.33 (0.67%) $51.48 $50.47 9,600 $512.66 M
12/27/2024 $51.86 $51.09 (-1.48%) $52.37 $50.28 24,947 $510.27 M
12/26/2024 $51.45 $52.17 (1.4%) $52.21 $51.25 10,021 $521.05 M
12/24/2024 $51.31 $51.96 (1.27%) $52.07 $50.63 16,600 $518.96 M
12/23/2024 $51.98 $51.38 (-1.15%) $52.21 $50.97 27,846 $513.16 M
12/20/2024 $49.75 $52.17 (4.86%) $52.35 $49.75 86,336 $521.05 M
12/19/2024 $51.84 $50.66 (-2.28%) $52.55 $50.52 34,500 $505.97 M
12/18/2024 $55.36 $51.61 (-6.77%) $55.45 $50.92 38,716 $515.46 M
12/17/2024 $57.00 $55.24 (-3.09%) $57.00 $54.77 26,400 $551.72 M
12/16/2024 $56.49 $56.11 (-0.67%) $56.60 $54.35 35,814 $560.41 M
12/13/2024 $55.20 $55.92 (1.3%) $56.40 $54.38 53,000 $558.51 M
12/12/2024 $55.99 $55.21 (-1.39%) $56.08 $54.71 38,805 $551.42 M
12/11/2024 $56.20 $55.80 (-0.71%) $56.80 $54.43 33,000 $557.31 M
12/10/2024 $54.55 $55.34 (1.45%) $56.63 $54.40 24,400 $552.72 M
12/09/2024 $55.35 $55.24 (-0.2%) $55.82 $54.55 36,100 $551.72 M
12/06/2024 $54.61 $54.88 (0.49%) $55.32 $53.51 21,520 $548.12 M
12/05/2024 $55.00 $54.35 (-1.18%) $55.24 $54.18 21,200 $542.83 M
12/04/2024 $54.65 $54.98 (0.6%) $55.02 $53.88 22,036 $549.12 M
12/03/2024 $55.60 $54.30 (-2.34%) $55.60 $54.06 15,703 $542.33 M
12/02/2024 $54.54 $55.47 (1.71%) $55.74 $54.52 13,900 $554.01 M
11/29/2024 $56.04 $55.19 (-1.52%) $56.04 $54.86 18,700 $551.22 M
11/27/2024 $57.29 $56.78 (-0.89%) $57.35 $56.25 26,110 $567.10 M
11/26/2024 $58.65 $56.83 (-3.1%) $59.70 $56.80 69,700 $567.60 M
11/25/2024 $57.28 $58.76 (2.58%) $59.45 $57.28 58,000 $586.87 M
11/22/2024 $54.86 $56.49 (2.97%) $56.50 $53.67 24,549 $564.20 M
11/21/2024 $52.75 $54.85 (3.98%) $54.99 $52.75 57,232 $547.82 M
11/20/2024 $52.50 $52.69 (0.36%) $52.77 $51.72 30,300 $526.25 M
11/19/2024 $51.04 $52.57 (3%) $52.57 $50.98 38,500 $525.05 M
11/18/2024 $52.88 $51.50 (-2.61%) $52.88 $51.16 38,503 $514.36 M
11/15/2024 $52.88 $52.37 (-0.96%) $52.88 $51.35 26,100 $369.59 M
11/14/2024 $52.22 $52.30 (0.15%) $52.46 $50.62 21,407 $369.09 M
11/13/2024 $53.03 $52.28 (-1.41%) $54.00 $52.16 31,700 $368.95 M
11/12/2024 $52.03 $52.50 (0.9%) $53.41 $51.54 45,342 $370.51 M
11/11/2024 $50.49 $52.30 (3.58%) $52.75 $49.68 72,200 $369.09 M
11/08/2024 $50.83 $49.99 (-1.65%) $50.83 $49.48 51,021 $352.79 M
11/07/2024 $54.50 $50.48 (-7.38%) $54.50 $49.54 45,700 $356.25 M
11/06/2024 $50.00 $54.71 (9.42%) $55.64 $50.00 67,300 $386.10 M
11/05/2024 $47.20 $48.40 (2.54%) $48.40 $46.55 10,635 $341.57 M
11/04/2024 $47.19 $46.84 (-0.74%) $47.19 $46.43 8,802 $330.56 M
11/01/2024 $46.90 $47.13 (0.49%) $47.47 $46.90 7,800 $332.61 M
10/31/2024 $47.10 $46.66 (-0.93%) $47.10 $46.66 6,300 $329.29 M
10/30/2024 $48.42 $47.94 (-0.99%) $48.62 $47.94 6,204 $338.32 M
10/29/2024 $46.77 $47.44 (1.43%) $47.55 $46.74 8,300 $334.80 M
10/28/2024 $46.17 $47.36 (2.58%) $48.06 $46.17 9,729 $334.23 M
10/25/2024 $47.82 $46.18 (-3.43%) $47.82 $45.81 10,407 $325.90 M
10/24/2024 $47.04 $47.17 (0.28%) $47.17 $46.78 5,900 $332.89 M
10/23/2024 $46.83 $47.20 (0.79%) $47.28 $46.69 6,500 $333.10 M
10/22/2024 $46.60 $47.38 (1.67%) $47.38 $46.57 6,800 $334.37 M
10/21/2024 $48.18 $46.35 (-3.8%) $48.18 $46.13 9,140 $327.10 M
10/18/2024 $49.50 $48.58 (-1.86%) $49.50 $48.43 12,142 $342.84 M
10/17/2024 $48.68 $49.48 (1.64%) $49.50 $48.66 9,310 $349.19 M
10/16/2024 $48.37 $48.51 (0.29%) $48.57 $48.01 14,142 $342.35 M
10/15/2024 $47.12 $47.66 (1.15%) $48.88 $46.61 21,312 $336.35 M
10/14/2024 $45.45 $47.09 (3.61%) $47.48 $45.45 4,927 $332.33 M