Peoples Financial Services Corp (PFIS) Historical Stock Data
52.28 ↑1.12 (2.18%)
As of May 25, 2022, 2:41pm EST.
Historical Data
In the past 30 trading days, PFIS is up 0.04% a day on average. There have been 15 days where Peoples Financial Services Corp closed green and 15 days where PFIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 50.90 | 51.16 | ↑$0.26 (0.51%) | 50.72 | 51.70 | 7.29K |
| 2022-05-23 | 50.67 | 51.11 | ↑$0.44 (0.87%) | 50.40 | 51.24 | 6.06K |
| 2022-05-20 | 50.23 | 50.20 | ↓$0.03 (-0.06%) | 49.80 | 50.23 | 7.29K |
| 2022-05-19 | 49.70 | 49.82 | ↑$0.12 (0.24%) | 49.56 | 50.65 | 13.21K |
| 2022-05-18 | 50.88 | 50.05 | ↓$0.83 (-1.63%) | 49.62 | 50.88 | 10.10K |
| 2022-05-17 | 50.47 | 50.93 | ↑$0.46 (0.91%) | 50.47 | 50.93 | 4.46K |
| 2022-05-16 | 50.59 | 49.96 | ↓$0.63 (-1.25%) | 49.90 | 50.59 | 7.06K |
| 2022-05-13 | 50.65 | 50.32 | ↓$0.33 (-0.65%) | 50.32 | 51.28 | 7.27K |
| 2022-05-12 | 50.55 | 50.70 | ↑$0.15 (0.30%) | 50.03 | 50.70 | 9.33K |
| 2022-05-11 | 50.29 | 50.01 | ↓$0.28 (-0.56%) | 49.90 | 50.41 | 5.80K |
| 2022-05-10 | 49.87 | 49.72 | ↓$0.15 (-0.30%) | 49.34 | 49.92 | 9.19K |
| 2022-05-09 | 49.17 | 49.90 | ↑$0.73 (1.48%) | 48.76 | 49.90 | 7.08K |
| 2022-05-06 | 49.18 | 48.89 | ↓$0.29 (-0.59%) | 48.54 | 49.18 | 8.02K |
| 2022-05-05 | 50.50 | 49.54 | ↓$0.96 (-1.90%) | 48.59 | 50.52 | 10.76K |
| 2022-05-04 | 50.56 | 50.97 | ↑$0.41 (0.81%) | 49.75 | 51.08 | 25.64K |
| 2022-05-03 | 50.00 | 50.12 | ↑$0.12 (0.24%) | 49.78 | 50.25 | 6.76K |
| 2022-05-02 | 49.92 | 50.02 | ↑$0.10 (0.20%) | 49.50 | 50.70 | 36.23K |
| 2022-04-29 | 49.80 | 49.64 | ↓$0.16 (-0.32%) | 49.15 | 50.26 | 22.62K |
| 2022-04-28 | 49.07 | 49.75 | ↑$0.68 (1.39%) | 49.01 | 49.92 | 10.92K |
| 2022-04-27 | 49.22 | 49.00 | ↓$0.22 (-0.45%) | 48.81 | 50.29 | 14.58K |
| 2022-04-26 | 49.00 | 48.81 | ↓$0.19 (-0.39%) | 48.55 | 49.18 | 11.36K |
| 2022-04-25 | 48.98 | 49.23 | ↑$0.25 (0.51%) | 48.49 | 49.23 | 6.97K |
| 2022-04-22 | 49.42 | 48.82 | ↓$0.60 (-1.21%) | 48.79 | 49.42 | 5.89K |
| 2022-04-21 | 50.40 | 49.01 | ↓$1.39 (-2.76%) | 49.01 | 50.40 | 6.69K |
| 2022-04-20 | 49.63 | 50.22 | ↑$0.59 (1.19%) | 49.58 | 50.40 | 9.18K |
| 2022-04-19 | 48.17 | 49.84 | ↑$1.67 (3.47%) | 47.75 | 50.09 | 15.95K |
| 2022-04-18 | 47.51 | 48.13 | ↑$0.62 (1.30%) | 47.51 | 48.35 | 16.28K |
| 2022-04-14 | 48.00 | 47.67 | ↓$0.33 (-0.69%) | 47.50 | 48.00 | 7.68K |
| 2022-04-13 | 48.06 | 48.00 | ↓$0.05 (-0.11%) | 47.41 | 48.25 | 7.09K |
| 2022-04-12 | 47.26 | 47.59 | ↑$0.33 (0.70%) | 47.26 | 47.87 | 10.29K |
Create an account or log in to view more rows.
$PFIS tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$PFIS take us to the moon
lets goooooo
$PFIS we back
$PFIS C'mon
do a spike!!
$PFIS why spike ?
$PFIS let’s ride
$PFIS longer we hold
more pressure on the shorts
$PFIS i like the stock
$PFIS Fuk the 1% even though i feel like the 1%
$PFIS nothing drops