Peoples Fin (PFIS) Historical Stock Data
42.76 ↑1.55 (3.76%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PFIS is down 0.00% a day on average. There have been 12 days where Peoples Fin closed green and 18 days where PFIS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 40.50 | 39.32 | ↓$1.18 (-2.90%) | 38.09 | 40.50 | 10.54K |
2024-03-13 | 40.83 | 40.39 | ↓$0.44 (-1.08%) | 40.28 | 41.31 | 7.10K |
2024-03-12 | 41.40 | 40.45 | ↓$0.95 (-2.29%) | 40.26 | 41.40 | 9.31K |
2024-03-11 | 41.29 | 41.21 | ↓$0.08 (-0.19%) | 41.21 | 42.00 | 6.94K |
2024-03-08 | 41.33 | 41.22 | ↓$0.11 (-0.27%) | 40.60 | 41.33 | 7.02K |
2024-03-07 | 40.14 | 40.68 | ↑$0.54 (1.35%) | 40.14 | 41.25 | 5.78K |
2024-03-05 | 39.91 | 40.11 | ↑$0.20 (0.50%) | 39.91 | 40.15 | 5.83K |
2024-03-04 | 39.19 | 39.57 | ↑$0.38 (0.96%) | 39.12 | 39.85 | 10.93K |
2024-03-01 | 39.70 | 39.26 | ↓$0.44 (-1.11%) | 38.90 | 39.75 | 6.18K |
2024-02-29 | 39.04 | 40.35 | ↑$1.31 (3.36%) | 38.89 | 40.35 | 11.12K |
2024-02-28 | 39.76 | 38.82 | ↓$0.94 (-2.36%) | 38.59 | 40.10 | 52.14K |
2024-02-27 | 40.87 | 40.60 | ↓$0.27 (-0.66%) | 40.60 | 40.91 | 5.92K |
2024-02-26 | 40.67 | 40.35 | ↓$0.32 (-0.79%) | 40.15 | 41.35 | 7.42K |
2024-02-23 | 40.88 | 40.42 | ↓$0.46 (-1.13%) | 40.42 | 40.91 | 5.21K |
2024-02-22 | 40.15 | 40.48 | ↑$0.33 (0.82%) | 40.15 | 40.48 | 5.75K |
2024-02-21 | 40.12 | 40.30 | ↑$0.18 (0.45%) | 40.07 | 41.00 | 8.78K |
2024-02-20 | 41.91 | 40.52 | ↓$1.39 (-3.32%) | 40.38 | 41.91 | 7.10K |
2024-02-16 | 42.77 | 42.10 | ↓$0.67 (-1.57%) | 42.10 | 42.77 | 13.11K |
2024-02-15 | 41.13 | 42.99 | ↑$1.86 (4.52%) | 41.13 | 43.88 | 18.20K |
2024-02-14 | 40.01 | 41.24 | ↑$1.23 (3.07%) | 39.42 | 41.24 | 11.36K |
2024-02-13 | 41.67 | 40.20 | ↓$1.47 (-3.53%) | 39.06 | 41.67 | 22.88K |
Create an account or log in to view more rows.
$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
$PFIS COME ON!!! Ugh!