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.

DateOpenCloseChangeLowHighVolume
2025-02-0652.9853.70↑$0.72 (1.36%)52.9854.2011.26K
2025-02-0552.7052.83↑$0.13 (0.25%)51.6053.1714K
2025-02-0450.6152.06↑$1.45 (2.87%)50.2152.2314.98K
2025-02-0350.2150.96↑$0.75 (1.49%)50.2051.9016.83K
2025-01-3151.3051.47↑$0.17 (0.33%)50.9252.3524.28K
2025-01-3050.9251.38↑$0.47 (0.91%)50.9252.3713.50K
2025-01-2952.1451.75↓$0.39 (-0.75%)51.3652.4211.36K
2025-01-2851.2251.79↑$0.57 (1.11%)51.2252.3414.94K
2025-01-2750.5051.62↑$1.12 (2.22%)50.5052.5322.56K
2025-01-2450.4050.85↑$0.45 (0.89%)50.1251.3317.22K
2025-01-2350.0050.79↑$0.79 (1.58%)50.0050.9638.91K
2025-01-2251.2550.32↓$0.93 (-1.81%)50.3251.4938.81K
2025-01-2151.8251.51↓$0.31 (-0.59%)51.2051.9536.42K
2025-01-1750.5250.43↓$0.09 (-0.18%)49.8552.1897.68K
2025-01-1650.2549.97↓$0.28 (-0.56%)48.8950.2582.28K
2025-01-1550.6150.15↓$0.46 (-0.91%)49.6451.0036.63K
2025-01-1448.1848.95↑$0.77 (1.60%)47.9049.3417.99K
2025-01-1346.2047.88↑$1.68 (3.64%)46.2048.1616.67K
2025-01-1047.5046.88↓$0.62 (-1.31%)46.0747.5030.63K
2025-01-0848.8448.51↓$0.33 (-0.68%)48.1749.1216.65K
2025-01-0749.2348.77↓$0.46 (-0.94%)48.0150.2330.10K
2025-01-0650.0849.26↓$0.82 (-1.64%)49.2050.8430.02K
2025-01-0349.6450.14↑$0.50 (1.01%)48.5050.2013.92K
2025-01-0251.3749.35↓$2.02 (-3.93%)49.3251.5122.72K
2024-12-3151.9351.18↓$0.75 (-1.44%)50.5251.9316.50K
2024-12-3050.9951.33↑$0.34 (0.67%)50.4751.489.60K
2024-12-2751.8651.09↓$0.77 (-1.48%)50.2852.3724.95K
2024-12-2651.4552.17↑$0.72 (1.40%)51.2552.2110.02K
2024-12-2451.3151.96↑$0.65 (1.27%)50.6352.0716.58K
2024-12-2351.9851.38↓$0.60 (-1.15%)50.9752.2127.85K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$PFIS lets see if it can hold the line

0 Like Report
alexandershoddly

$PFIS I hope I never have to work for anyone again after this

0 Like Report
micmic

$PFIS we need those buyers and volume.

0 Like Report