Peoples Fin (PFIS) Historical Stock Data
38.61 ↑0.33 (0.86%)
As of April 29, 2024, 12:02pm EST.
Historical Data
In the past 30 trading days, PFIS is up 0.17% a day on average. There have been 13 days where Peoples Fin closed green and 17 days where PFIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 37.90 | 38.28 | ↑$0.38 (1.00%) | 37.53 | 38.47 | 7.15K |
| 2024-04-25 | 38.41 | 37.95 | ↓$0.46 (-1.20%) | 37.07 | 38.41 | 10K |
| 2024-04-24 | 39.22 | 38.74 | ↓$0.48 (-1.22%) | 38.45 | 39.22 | 7.12K |
| 2024-04-23 | 39.16 | 38.94 | ↓$0.22 (-0.56%) | 37.97 | 39.16 | 6.26K |
| 2024-04-22 | 38.00 | 38.31 | ↑$0.31 (0.82%) | 37.95 | 38.86 | 8.17K |
| 2024-04-19 | 36.59 | 38.09 | ↑$1.50 (4.10%) | 36.52 | 38.21 | 10.87K |
| 2024-04-18 | 36.90 | 36.99 | ↑$0.09 (0.24%) | 36.41 | 37.69 | 19.02K |
| 2024-04-17 | 37.59 | 37.04 | ↓$0.55 (-1.47%) | 36.26 | 37.59 | 12.41K |
| 2024-04-16 | 37.36 | 37.23 | ↓$0.13 (-0.35%) | 37.06 | 38.50 | 8.22K |
| 2024-04-15 | 37.00 | 37.15 | ↑$0.15 (0.41%) | 37.00 | 37.82 | 7.49K |
| 2024-04-12 | 37.38 | 37.39 | ↑$0.01 (0.03%) | 36.94 | 37.75 | 7.21K |
| 2024-04-11 | 37.87 | 37.72 | ↓$0.15 (-0.40%) | 37.51 | 38.12 | 10.39K |
| 2024-04-10 | 38.50 | 37.81 | ↓$0.69 (-1.79%) | 37.18 | 38.50 | 17.57K |
| 2024-04-09 | 39.34 | 39.10 | ↓$0.24 (-0.61%) | 38.51 | 39.35 | 11.97K |
| 2024-04-08 | 38.50 | 38.86 | ↑$0.36 (0.94%) | 38.50 | 39.71 | 6.78K |
| 2024-04-05 | 39.08 | 38.72 | ↓$0.36 (-0.91%) | 38.72 | 39.51 | 7K |
| 2024-04-04 | 39.60 | 39.38 | ↓$0.21 (-0.54%) | 39.12 | 39.85 | 12.47K |
| 2024-04-03 | 39.07 | 39.09 | ↑$0.02 (0.05%) | 39.06 | 39.48 | 13.54K |
| 2024-04-02 | 39.23 | 39.09 | ↓$0.14 (-0.36%) | 38.71 | 39.23 | 10.57K |
| 2024-04-01 | 43.28 | 41.22 | ↓$2.06 (-4.76%) | 41.22 | 43.28 | 8.31K |
| 2024-03-28 | 40.81 | 43.11 | ↑$2.30 (5.64%) | 40.81 | 43.64 | 30.25K |
| 2024-03-27 | 40.60 | 41.21 | ↑$0.61 (1.50%) | 40.60 | 41.70 | 10.98K |
| 2024-03-26 | 40.50 | 40.45 | ↓$0.05 (-0.12%) | 40.27 | 40.74 | 5.56K |
| 2024-03-25 | 40.68 | 40.34 | ↓$0.34 (-0.84%) | 40.34 | 40.91 | 12.20K |
| 2024-03-22 | 41.57 | 40.39 | ↓$1.18 (-2.84%) | 40.15 | 41.57 | 13.37K |
| 2024-03-21 | 41.56 | 42.20 | ↑$0.64 (1.54%) | 41.56 | 42.79 | 12.02K |
| 2024-03-20 | 39.71 | 41.62 | ↑$1.91 (4.81%) | 39.59 | 41.97 | 9.71K |
| 2024-03-19 | 39.93 | 39.61 | ↓$0.31 (-0.79%) | 39.24 | 40.24 | 18.06K |
| 2024-03-18 | 41.44 | 39.81 | ↓$1.63 (-3.93%) | 39.81 | 41.44 | 11.75K |
| 2024-03-15 | 38.98 | 41.64 | ↑$2.66 (6.82%) | 38.98 | 43.08 | 62.27K |
Create an account or log in to view more rows.
$PFIS I hope I never have to work for anyone again after this
$PFIS Holding Pattern
$PFIS we need those buyers and volume.
$PFIS holy fuck
$PFIS just bought a half position.
$PFIS Time to buy here
$PFIS shorters eat my shit
$PFIS we need to get moving
$PFIS glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$PFIS I actually want the market pullback 5% is pretty crazy how this market keep going and going