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.

DateOpenCloseChangeLowHighVolume
2024-03-2740.6041.21↑$0.61 (1.50%)40.6041.7010.98K
2024-03-2640.5040.45↓$0.05 (-0.12%)40.2740.745.56K
2024-03-2540.6840.34↓$0.34 (-0.84%)40.3440.9112.20K
2024-03-2241.5740.39↓$1.18 (-2.84%)40.1541.5713.37K
2024-03-2141.5642.20↑$0.64 (1.54%)41.5642.7912.02K
2024-03-2039.7141.62↑$1.91 (4.81%)39.5941.979.71K
2024-03-1939.9339.61↓$0.31 (-0.79%)39.2440.2418.06K
2024-03-1841.4439.81↓$1.63 (-3.93%)39.8141.4411.75K
2024-03-1538.9841.64↑$2.66 (6.82%)38.9843.0862.27K
2024-03-1440.5039.32↓$1.18 (-2.90%)38.0940.5010.54K
2024-03-1340.8340.39↓$0.44 (-1.08%)40.2841.317.10K
2024-03-1241.4040.45↓$0.95 (-2.29%)40.2641.409.31K
2024-03-1141.2941.21↓$0.08 (-0.19%)41.2142.006.94K
2024-03-0841.3341.22↓$0.11 (-0.27%)40.6041.337.02K
2024-03-0740.1440.68↑$0.54 (1.35%)40.1441.255.78K
2024-03-0539.9140.11↑$0.20 (0.50%)39.9140.155.83K
2024-03-0439.1939.57↑$0.38 (0.96%)39.1239.8510.93K
2024-03-0139.7039.26↓$0.44 (-1.11%)38.9039.756.18K
2024-02-2939.0440.35↑$1.31 (3.36%)38.8940.3511.12K
2024-02-2839.7638.82↓$0.94 (-2.36%)38.5940.1052.14K
2024-02-2740.8740.60↓$0.27 (-0.66%)40.6040.915.92K
2024-02-2640.6740.35↓$0.32 (-0.79%)40.1541.357.42K
2024-02-2340.8840.42↓$0.46 (-1.13%)40.4240.915.21K
2024-02-2240.1540.48↑$0.33 (0.82%)40.1540.485.75K
2024-02-2140.1240.30↑$0.18 (0.45%)40.0741.008.78K
2024-02-2041.9140.52↓$1.39 (-3.32%)40.3841.917.10K
2024-02-1642.7742.10↓$0.67 (-1.57%)42.1042.7713.11K
2024-02-1541.1342.99↑$1.86 (4.52%)41.1343.8818.20K
2024-02-1440.0141.24↑$1.23 (3.07%)39.4241.2411.36K
2024-02-1341.6740.20↓$1.47 (-3.53%)39.0641.6722.88K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$PFIS we need those buyers and volume.

0 Like Report
BretJohns

$PFIS glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol

0 Like Report
iburnmoney

$PFIS I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report