PFIS Quote, Trading Chart, Peoples Financial Services Corp.
Stock Information
Get PFIS Alerts
News, Short Squeeze, Breakout and More Instantly...
PFIS Quote
| Last: | $45.54 |
| Change Percent: | -0.69% |
| Open: | $43.9 |
| Previous Close: | $45.54 |
| High: | $46.245 |
| Low: | $43.9 |
| Volume: | 330,237 |
| Last Trade Date Time: | 06/28/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
PFIS Chart
Last Twenty Trading Days
| Date: | 2024-06-28 |
| Open: | $43.9 |
| Close: | $45.54 |
| High: | $46.245 |
| Low: | $43.9 |
| Volume: | 330,237 |
| Date: | 2024-06-27 |
| Open: | $42.56 |
| Close: | $43.6 |
| High: | $44.34 |
| Low: | $42.295 |
| Volume: | 56,686 |
| Date: | 2024-06-26 |
| Open: | $39.81 |
| Close: | $42.18 |
| High: | $42.8 |
| Low: | $39.81 |
| Volume: | 42,369 |
| Date: | 2024-06-25 |
| Open: | $39.79 |
| Close: | $40.21 |
| High: | $40.65 |
| Low: | $39.5144 |
| Volume: | 15,748 |
| Date: | 2024-06-24 |
| Open: | $39.99 |
| Close: | $39.49 |
| High: | $39.99 |
| Low: | $39.49 |
| Volume: | 10,366 |
| Date: | 2024-06-21 |
| Open: | $40.09 |
| Close: | $39.58 |
| High: | $40.09 |
| Low: | $39.52 |
| Volume: | 26,674 |
| Date: | 2024-06-20 |
| Open: | $40.71 |
| Close: | $40.09 |
| High: | $41.5 |
| Low: | $39.78 |
| Volume: | 28,441 |
| Date: | 2024-06-19 |
| Open: | $40.7 |
| Close: | $41.19 |
| High: | $41.97 |
| Low: | $40.54 |
| Volume: | 17,808 |
| Date: | 2024-06-18 |
| Open: | $40.7 |
| Close: | $41.19 |
| High: | $41.97 |
| Low: | $40.54 |
| Volume: | 17,808 |
| Date: | 2024-06-17 |
| Open: | $39.3 |
| Close: | $41.3 |
| High: | $41.3 |
| Low: | $39.3 |
| Volume: | 20,989 |
| Date: | 2024-06-14 |
| Open: | $38.3 |
| Close: | $39.73 |
| High: | $40 |
| Low: | $38 |
| Volume: | 33,554 |
| Date: | 2024-06-13 |
| Open: | $38.34 |
| Close: | $37.98 |
| High: | $38.34 |
| Low: | $37.68 |
| Volume: | 5,614 |
| Date: | 2024-06-12 |
| Open: | $38.89 |
| Close: | $38.03 |
| High: | $39.9 |
| Low: | $38.03 |
| Volume: | 11,958 |
| Date: | 2024-06-11 |
| Open: | $37.88 |
| Close: | $37.88 |
| High: | $37.88 |
| Low: | $37.88 |
| Volume: | 4,416 |
| Date: | 2024-06-10 |
| Open: | $38.46 |
| Close: | $37.99 |
| High: | $39.44 |
| Low: | $37.9162 |
| Volume: | 5,584 |
| Date: | 2024-06-07 |
| Open: | $37.7058 |
| Close: | $38.35 |
| High: | $39.02 |
| Low: | $37.7058 |
| Volume: | 6,436 |
| Date: | 2024-06-06 |
| Open: | $38.0413 |
| Close: | $38.8 |
| High: | $38.97 |
| Low: | $38.0413 |
| Volume: | 4,623 |
| Date: | 2024-06-05 |
| Open: | $38.2 |
| Close: | $38.4 |
| High: | $39.06 |
| Low: | $37.993 |
| Volume: | 18,616 |
| Date: | 2024-06-04 |
| Open: | $38.24 |
| Close: | $38.3 |
| High: | $38.8676 |
| Low: | $37.62 |
| Volume: | 7,739 |
| Date: | 2024-06-03 |
| Open: | $39.03 |
| Close: | $38.01 |
| High: | $39.9302 |
| Low: | $37.92 |
| Volume: | 25,854 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.