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.

DateOpenCloseChangeLowHighVolume
2022-05-2450.9051.16↑$0.26 (0.51%)50.7251.707.29K
2022-05-2350.6751.11↑$0.44 (0.87%)50.4051.246.06K
2022-05-2050.2350.20↓$0.03 (-0.06%)49.8050.237.29K
2022-05-1949.7049.82↑$0.12 (0.24%)49.5650.6513.21K
2022-05-1850.8850.05↓$0.83 (-1.63%)49.6250.8810.10K
2022-05-1750.4750.93↑$0.46 (0.91%)50.4750.934.46K
2022-05-1650.5949.96↓$0.63 (-1.25%)49.9050.597.06K
2022-05-1350.6550.32↓$0.33 (-0.65%)50.3251.287.27K
2022-05-1250.5550.70↑$0.15 (0.30%)50.0350.709.33K
2022-05-1150.2950.01↓$0.28 (-0.56%)49.9050.415.80K
2022-05-1049.8749.72↓$0.15 (-0.30%)49.3449.929.19K
2022-05-0949.1749.90↑$0.73 (1.48%)48.7649.907.08K
2022-05-0649.1848.89↓$0.29 (-0.59%)48.5449.188.02K
2022-05-0550.5049.54↓$0.96 (-1.90%)48.5950.5210.76K
2022-05-0450.5650.97↑$0.41 (0.81%)49.7551.0825.64K
2022-05-0350.0050.12↑$0.12 (0.24%)49.7850.256.76K
2022-05-0249.9250.02↑$0.10 (0.20%)49.5050.7036.23K
2022-04-2949.8049.64↓$0.16 (-0.32%)49.1550.2622.62K
2022-04-2849.0749.75↑$0.68 (1.39%)49.0149.9210.92K
2022-04-2749.2249.00↓$0.22 (-0.45%)48.8150.2914.58K
2022-04-2649.0048.81↓$0.19 (-0.39%)48.5549.1811.36K
2022-04-2548.9849.23↑$0.25 (0.51%)48.4949.236.97K
2022-04-2249.4248.82↓$0.60 (-1.21%)48.7949.425.89K
2022-04-2150.4049.01↓$1.39 (-2.76%)49.0150.406.69K
2022-04-2049.6350.22↑$0.59 (1.19%)49.5850.409.18K
2022-04-1948.1749.84↑$1.67 (3.47%)47.7550.0915.95K
2022-04-1847.5148.13↑$0.62 (1.30%)47.5148.3516.28K
2022-04-1448.0047.67↓$0.33 (-0.69%)47.5048.007.68K
2022-04-1348.0648.00↓$0.05 (-0.11%)47.4148.257.09K
2022-04-1247.2647.59↑$0.33 (0.70%)47.2647.8710.29K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

MelbourneCheersAu

$PFIS tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.

0 Like Report
davieshelvy

$PFIS longer we hold
more pressure on the shorts

0 Like Report