Skip to main content
PFIS logo

Peoples Financial Services Corp.

PFISNASDAQFinancialsBanks - Regional

$71.37Today:- (-)1Y +50.43%

As of Oct 26, 2026 close

Market cap
$716.27M
P/E (TTM)
12.62
Forward P/E
7.46
Dividend yield
3.51%
52-week range
$43.64$73.37
Volume (live)
-
Avg. volume (3M)
59.95K

Peoples Financial Services (PFIS) Historical Stock Prices

Analyze Peoples Financial Services (PFIS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Peoples Financial Services (PFIS) Interactive Price Chart

Interactive historical price chart showing Peoples Financial Services stock price movements and trends across multiple time periods.

Loading chart...

PFIS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PFIS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202670.8871.8870.8071.3771.3740.85K
Oct 23, 202670.2071.1470.2070.6870.6845.45K
Oct 22, 202668.8971.1568.8970.9370.9355.52K
Oct 21, 202668.9268.9268.1168.7868.7842.95K
Oct 20, 202668.0569.7267.5569.1669.1686.70K
Oct 19, 202668.1168.6067.2867.6667.6669.01K
Oct 16, 202668.1669.7568.0268.3068.3095.37K
Oct 15, 202667.8168.7767.3268.0568.0532.59K
Oct 14, 202666.9268.0066.6367.5867.5854.95K
Oct 13, 202668.5069.2267.2768.0268.0258.76K
Oct 12, 202667.4068.8866.6568.2268.2278.61K
Oct 9, 202669.0069.0066.9467.2567.25110.24K
Oct 8, 202668.3169.6068.3169.0669.0638.61K
Oct 7, 202668.5069.1968.0768.3568.3533.71K
Oct 6, 202669.3669.8169.1969.2669.2627.93K
Oct 5, 202669.5269.7768.7769.0869.0840.47K
Oct 2, 202668.9369.6468.5969.2969.2952.18K
Oct 1, 202667.1068.1765.4968.1768.1747.00K
Sep 30, 202668.6669.1866.6367.3667.3659.30K
Sep 29, 202669.4069.6567.9868.7668.7651.12K
Sep 28, 202669.7270.5469.3669.3669.3671.59K
Sep 25, 202669.4170.3368.8969.8069.8047.57K
Sep 24, 202668.9369.6468.6269.3069.3065.81K
Sep 23, 202669.2969.7068.3568.5168.5134.04K
Sep 22, 202670.4270.6969.1069.7369.7337.56K
Sep 21, 202670.5271.2969.9469.9669.9659.07K
Sep 18, 202670.2371.2869.4070.5470.54180.01K
Sep 17, 202671.3471.5070.4270.8170.8152.92K
Sep 16, 202672.1872.5569.6070.9170.9167.29K
Sep 15, 202672.1472.8571.0372.0572.0561.25K
Sep 14, 202671.7172.7570.4771.9071.9046.57K
Sep 11, 202672.2073.3470.9171.9871.9848.50K
Sep 10, 202670.9471.7170.1971.7071.7047.22K
Sep 9, 202670.7971.3070.3970.8970.8945.36K
Sep 8, 202671.4771.5970.9371.0571.0539.60K
Sep 4, 202670.4671.9870.4671.8371.8346.73K
Sep 3, 202670.9571.8470.8670.9170.9159.92K
Sep 2, 202668.9070.9968.9070.4370.4373.27K
Sep 1, 202668.9069.3268.3068.6968.6931.47K
Aug 31, 202669.3269.3268.2968.6768.6733.40K
Aug 28, 202669.7070.1569.2669.6369.0060.14K
Aug 27, 202669.3969.5667.9869.5168.8936.36K
Aug 26, 202670.1570.3669.3169.9069.2737.92K
Aug 25, 202670.4070.6069.2769.8769.2469.90K
Aug 24, 202670.2571.1569.9370.6470.0141.90K
Aug 21, 202670.5970.9469.1070.1469.5174.98K
Aug 20, 202669.5470.2469.0170.2269.5948.25K
Aug 19, 202671.5971.5969.4369.6569.0292.09K
Aug 18, 202671.7971.8570.6771.2870.6438.25K
Aug 17, 202670.8071.4170.6871.4170.7736.24K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.