Peoples Fin (PFIS) Historical Stock Data
49.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PFIS is up 0.35% a day on average. There have been 18 days where Peoples Fin closed green and 12 days where PFIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 50.21 | 49.73 | ↓$0.48 (-0.96%) | 49.51 | 50.21 | 15.59K |
| 2025-12-04 | 50.47 | 50.02 | ↓$0.45 (-0.89%) | 49.68 | 50.47 | 23.93K |
| 2025-12-03 | 49.00 | 50.61 | ↑$1.61 (3.29%) | 49.00 | 50.62 | 22.05K |
| 2025-12-02 | 49.42 | 49.03 | ↓$0.39 (-0.79%) | 48.73 | 49.42 | 14.32K |
| 2025-12-01 | 48.22 | 49.37 | ↑$1.15 (2.38%) | 48.22 | 49.57 | 19.96K |
| 2025-11-28 | 49.05 | 48.79 | ↓$0.26 (-0.53%) | 48.49 | 49.25 | 18.09K |
| 2025-11-26 | 49.07 | 49.49 | ↑$0.42 (0.86%) | 49.07 | 49.85 | 30.88K |
| 2025-11-25 | 48.55 | 49.35 | ↑$0.80 (1.65%) | 48.55 | 49.64 | 24.21K |
| 2025-11-24 | 48.49 | 48.43 | ↓$0.06 (-0.12%) | 47.74 | 48.71 | 20.56K |
| 2025-11-21 | 47.00 | 48.42 | ↑$1.42 (3.02%) | 47.00 | 49.14 | 42.47K |
| 2025-11-20 | 48.04 | 47.00 | ↓$1.04 (-2.16%) | 46.96 | 48.04 | 28.02K |
| 2025-11-19 | 46.72 | 47.47 | ↑$0.75 (1.61%) | 46.72 | 47.62 | 24.28K |
| 2025-11-18 | 46.22 | 46.88 | ↑$0.66 (1.43%) | 46.22 | 46.90 | 24.22K |
| 2025-11-17 | 47.40 | 46.14 | ↓$1.26 (-2.66%) | 46.07 | 47.40 | 31.42K |
| 2025-11-14 | 46.98 | 47.41 | ↑$0.43 (0.92%) | 46.22 | 47.45 | 18.37K |
| 2025-11-13 | 46.75 | 47.06 | ↑$0.31 (0.66%) | 46.70 | 47.66 | 16.97K |
| 2025-11-12 | 47.79 | 47.09 | ↓$0.70 (-1.48%) | 46.92 | 47.79 | 23.70K |
| 2025-11-11 | 46.75 | 47.16 | ↑$0.41 (0.88%) | 46.69 | 47.46 | 17.87K |
| 2025-11-10 | 46.48 | 46.74 | ↑$0.26 (0.56%) | 46.00 | 47.15 | 18.04K |
| 2025-11-07 | 45.97 | 46.45 | ↑$0.48 (1.04%) | 45.95 | 46.70 | 15.13K |
| 2025-11-06 | 46.01 | 45.96 | ↓$0.05 (-0.11%) | 45.67 | 46.23 | 11.45K |
| 2025-11-05 | 45.27 | 46.31 | ↑$1.04 (2.30%) | 45.00 | 46.34 | 20.08K |
| 2025-11-04 | 44.66 | 44.97 | ↑$0.31 (0.69%) | 44.26 | 45.82 | 30.41K |
| 2025-11-03 | 44.31 | 44.93 | ↑$0.62 (1.40%) | 44.30 | 45.11 | 22.24K |
| 2025-10-31 | 45.37 | 44.54 | ↓$0.83 (-1.83%) | 43.64 | 46.01 | 35.88K |
| 2025-10-30 | 47.05 | 47.15 | ↑$0.10 (0.21%) | 47.01 | 47.44 | 11.74K |
| 2025-10-29 | 47.93 | 47.06 | ↓$0.87 (-1.82%) | 46.61 | 48.50 | 20.98K |
| 2025-10-28 | 47.76 | 48.08 | ↑$0.32 (0.67%) | 47.17 | 48.25 | 16.50K |
| 2025-10-27 | 48.35 | 47.80 | ↓$0.55 (-1.14%) | 47.79 | 48.42 | 13.38K |
| 2025-10-24 | 47.54 | 48.28 | ↑$0.74 (1.56%) | 47.54 | 48.28 | 7.49K |
Create an account or log in to view more rows.
$PFIS take what we can get
$PFIS very normal lol sike
$PFIS all’s I know is buy and hold… no expectations
$PFIS added!
$PFIS There is nothing wrong with a decent pullback
$PFIS the bulls in here
$PFIS bought more
$PFIS buy and HODL
$PFIS it's going down??
$PFIS lets see if it can hold the line