Peoples Fin (PFIS) Historical Stock Data
53.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PFIS is up 0.17% a day on average. There have been 16 days where Peoples Fin closed green and 14 days where PFIS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-06 | 52.98 | 53.70 | ↑$0.72 (1.36%) | 52.98 | 54.20 | 11.26K |
2025-02-05 | 52.70 | 52.83 | ↑$0.13 (0.25%) | 51.60 | 53.17 | 14K |
2025-02-04 | 50.61 | 52.06 | ↑$1.45 (2.87%) | 50.21 | 52.23 | 14.98K |
2025-02-03 | 50.21 | 50.96 | ↑$0.75 (1.49%) | 50.20 | 51.90 | 16.83K |
2025-01-31 | 51.30 | 51.47 | ↑$0.17 (0.33%) | 50.92 | 52.35 | 24.28K |
2025-01-30 | 50.92 | 51.38 | ↑$0.47 (0.91%) | 50.92 | 52.37 | 13.50K |
2025-01-29 | 52.14 | 51.75 | ↓$0.39 (-0.75%) | 51.36 | 52.42 | 11.36K |
2025-01-28 | 51.22 | 51.79 | ↑$0.57 (1.11%) | 51.22 | 52.34 | 14.94K |
2025-01-27 | 50.50 | 51.62 | ↑$1.12 (2.22%) | 50.50 | 52.53 | 22.56K |
2025-01-24 | 50.40 | 50.85 | ↑$0.45 (0.89%) | 50.12 | 51.33 | 17.22K |
2025-01-23 | 50.00 | 50.79 | ↑$0.79 (1.58%) | 50.00 | 50.96 | 38.91K |
2025-01-22 | 51.25 | 50.32 | ↓$0.93 (-1.81%) | 50.32 | 51.49 | 38.81K |
2025-01-21 | 51.82 | 51.51 | ↓$0.31 (-0.59%) | 51.20 | 51.95 | 36.42K |
2025-01-17 | 50.52 | 50.43 | ↓$0.09 (-0.18%) | 49.85 | 52.18 | 97.68K |
2025-01-16 | 50.25 | 49.97 | ↓$0.28 (-0.56%) | 48.89 | 50.25 | 82.28K |
2025-01-15 | 50.61 | 50.15 | ↓$0.46 (-0.91%) | 49.64 | 51.00 | 36.63K |
2025-01-14 | 48.18 | 48.95 | ↑$0.77 (1.60%) | 47.90 | 49.34 | 17.99K |
2025-01-13 | 46.20 | 47.88 | ↑$1.68 (3.64%) | 46.20 | 48.16 | 16.67K |
2025-01-10 | 47.50 | 46.88 | ↓$0.62 (-1.31%) | 46.07 | 47.50 | 30.63K |
2025-01-08 | 48.84 | 48.51 | ↓$0.33 (-0.68%) | 48.17 | 49.12 | 16.65K |
2025-01-07 | 49.23 | 48.77 | ↓$0.46 (-0.94%) | 48.01 | 50.23 | 30.10K |
2025-01-06 | 50.08 | 49.26 | ↓$0.82 (-1.64%) | 49.20 | 50.84 | 30.02K |
2025-01-03 | 49.64 | 50.14 | ↑$0.50 (1.01%) | 48.50 | 50.20 | 13.92K |
2025-01-02 | 51.37 | 49.35 | ↓$2.02 (-3.93%) | 49.32 | 51.51 | 22.72K |
2024-12-31 | 51.93 | 51.18 | ↓$0.75 (-1.44%) | 50.52 | 51.93 | 16.50K |
2024-12-30 | 50.99 | 51.33 | ↑$0.34 (0.67%) | 50.47 | 51.48 | 9.60K |
2024-12-27 | 51.86 | 51.09 | ↓$0.77 (-1.48%) | 50.28 | 52.37 | 24.95K |
2024-12-26 | 51.45 | 52.17 | ↑$0.72 (1.40%) | 51.25 | 52.21 | 10.02K |
2024-12-24 | 51.31 | 51.96 | ↑$0.65 (1.27%) | 50.63 | 52.07 | 16.58K |
2024-12-23 | 51.98 | 51.38 | ↓$0.60 (-1.15%) | 50.97 | 52.21 | 27.85K |
Create an account or log in to view more rows.
$PFIS lets see if it can hold the line
$PFIS lmfao
lfg babies
$PFIS about to pop IMHO
$PFIS come back next earning
$PFIS lol who sold
$PFIS Powell save me
$PFIS Holding
$PFIS I hope I never have to work for anyone again after this
$PFIS Holding Pattern
$PFIS we need those buyers and volume.