Peoples Financial Services Corp.PFISNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $52.00 | $54.73 | $51.60 | $53.87 | 29,682 |
| 1/30/2026 | $50.93 | $52.50 | $50.27 | $52.10 | 23,600 |
| 1/29/2026 | $50.50 | $51.40 | $50.09 | $51.27 | 20,902 |
| 1/28/2026 | $51.31 | $51.31 | $49.14 | $49.92 | 36,701 |
| 1/27/2026 | $51.13 | $51.13 | $50.07 | $50.60 | 8,547 |
| 1/26/2026 | $50.56 | $51.24 | $50.00 | $50.75 | 17,236 |
| 1/23/2026 | $51.15 | $51.29 | $50.32 | $50.67 | 12,400 |
| 1/22/2026 | $52.45 | $53.50 | $52.06 | $52.79 | 17,900 |
| 1/21/2026 | $50.87 | $52.70 | $50.76 | $52.46 | 22,949 |
| 1/20/2026 | $49.15 | $50.29 | $49.03 | $50.07 | 34,200 |
| 1/16/2026 | $50.06 | $50.38 | $49.68 | $50.01 | 22,300 |
| 1/15/2026 | $49.77 | $50.87 | $49.77 | $50.30 | 15,240 |
| 1/14/2026 | $48.99 | $49.79 | $48.20 | $49.79 | 15,721 |
| 1/13/2026 | $49.40 | $49.40 | $48.62 | $49.21 | 16,715 |
| 1/12/2026 | $48.71 | $49.19 | $48.35 | $49.19 | 16,611 |
| 1/9/2026 | $48.63 | $49.12 | $48.33 | $48.53 | 16,920 |
| 1/8/2026 | $47.58 | $49.18 | $47.58 | $49.09 | 16,500 |
| 1/7/2026 | $48.48 | $48.48 | $47.39 | $47.82 | 14,924 |
| 1/6/2026 | $48.48 | $49.00 | $48.04 | $48.74 | 25,900 |
| 1/5/2026 | $48.05 | $49.67 | $48.05 | $48.76 | 24,300 |
| 1/2/2026 | $49.08 | $49.08 | $47.89 | $48.19 | 26,934 |
| 12/31/2025 | $49.16 | $49.33 | $48.44 | $48.71 | 20,100 |
| 12/30/2025 | $49.40 | $49.51 | $48.88 | $49.01 | 12,915 |
| 12/29/2025 | $49.30 | $49.97 | $49.27 | $49.66 | 38,100 |
| 12/26/2025 | $49.92 | $49.96 | $49.01 | $49.56 | 20,249 |
| 12/24/2025 | $49.64 | $50.23 | $49.00 | $49.97 | 15,401 |
| 12/23/2025 | $50.05 | $50.32 | $49.51 | $49.67 | 18,100 |
| 12/22/2025 | $50.91 | $51.16 | $50.10 | $50.40 | 25,943 |
| 12/19/2025 | $52.28 | $52.89 | $50.63 | $51.14 | 59,100 |
| 12/18/2025 | $52.78 | $52.78 | $51.14 | $52.36 | 20,000 |
| 12/17/2025 | $52.29 | $52.75 | $49.20 | $52.32 | 33,339 |
| 12/16/2025 | $53.29 | $53.41 | $52.53 | $52.54 | 26,300 |
| 12/15/2025 | $52.89 | $54.00 | $52.85 | $53.22 | 57,600 |
| 12/12/2025 | $52.68 | $52.80 | $52.01 | $52.63 | 28,200 |
| 12/11/2025 | $51.61 | $52.77 | $51.61 | $52.30 | 26,400 |
| 12/10/2025 | $49.96 | $52.18 | $49.96 | $51.74 | 46,846 |
| 12/9/2025 | $49.78 | $50.29 | $49.21 | $50.13 | 22,800 |
| 12/8/2025 | $49.13 | $49.67 | $49.07 | $49.34 | 21,500 |
| 12/5/2025 | $50.21 | $50.21 | $49.51 | $49.73 | 15,600 |
| 12/4/2025 | $50.47 | $50.47 | $49.68 | $50.02 | 23,932 |
| 12/3/2025 | $49.00 | $50.62 | $49.00 | $50.61 | 22,048 |
| 12/2/2025 | $49.42 | $49.42 | $48.73 | $49.03 | 14,315 |
| 12/1/2025 | $48.22 | $49.57 | $48.22 | $49.37 | 20,000 |
| 11/28/2025 | $49.05 | $49.25 | $48.49 | $48.79 | 18,100 |
| 11/26/2025 | $49.07 | $49.85 | $49.07 | $49.49 | 30,900 |
| 11/25/2025 | $48.55 | $49.64 | $48.55 | $49.35 | 24,208 |
| 11/24/2025 | $48.49 | $48.71 | $47.74 | $48.43 | 20,600 |
| 11/21/2025 | $47.00 | $49.14 | $47.00 | $48.42 | 42,500 |
| 11/20/2025 | $48.04 | $48.04 | $46.96 | $47.00 | 28,016 |
| 11/19/2025 | $46.72 | $47.62 | $46.72 | $47.47 | 24,300 |
| 11/18/2025 | $46.22 | $46.90 | $46.22 | $46.88 | 24,219 |
| 11/17/2025 | $47.40 | $47.40 | $46.07 | $46.14 | 31,415 |
| 11/14/2025 | $46.98 | $47.45 | $46.22 | $47.41 | 18,400 |
| 11/13/2025 | $46.75 | $47.66 | $46.70 | $47.06 | 16,974 |
| 11/12/2025 | $47.79 | $47.79 | $46.92 | $47.09 | 23,700 |
| 11/11/2025 | $46.75 | $47.46 | $46.69 | $47.16 | 17,900 |
| 11/10/2025 | $46.48 | $47.15 | $46.00 | $46.74 | 18,039 |
| 11/7/2025 | $45.97 | $46.70 | $45.95 | $46.45 | 15,134 |
| 11/6/2025 | $46.01 | $46.23 | $45.67 | $45.96 | 11,500 |
| 11/5/2025 | $45.27 | $46.34 | $45.00 | $46.31 | 20,100 |
| 11/4/2025 | $44.66 | $45.82 | $44.26 | $44.97 | 30,405 |