Peoples Financial Services Historical Data - PFIS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Peoples Financial Services Corporation PFIS NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.76 -1.57% 47.78 48.38 47.65 48.38 48.54 16:00:57
more quote information »

PFIS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week49.4649.6747.6548.563,513-1.68-3.4%
1 Month50.5150.5147.6549.496,906-2.73-5.4%
3 Months49.6253.8847.6550.117,755-1.84-3.71%
6 Months46.0153.8842.517247.787,8981.773.85%
1 Year41.0153.8839.7646.266,8026.7716.51%
3 Years45.9453.8839.0045.126,3651.844.01%
5 Years43.0653.8832.740143.046,4314.7210.96%

PFIS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 48.55 0.00 0.0% 48.81 48.81 48.55 1,015
Jan 27 2020 48.55 0.17 0.35% 47.85 48.86 47.85 4,558
Jan 24 2020 48.38 -0.45 -0.92% 49.00 49.00 48.00 5,455
Jan 23 2020 48.83 0.21 0.43% 48.55 48.83 48.50 2,843
Jan 22 2020 48.62 -0.68 -1.38% 49.46 49.67 48.51 3,693
Jan 21 2020 49.30 -0.55 -1.09% 49.67 49.6972 49.05 12,631
Jan 17 2020 49.845 0.31 0.64% 50.00 50.00 49.645 7,368
Jan 16 2020 49.53 -0.05 -0.1% 49.60 49.76 49.31 2,923
Jan 15 2020 49.58 0.28 0.57% 49.30 49.65 49.28 7,274
Jan 14 2020 49.30 -0.30 -0.6% 49.64 49.97 49.30 5,401
Jan 13 2020 49.60 0.42 0.85% 48.85 49.60 48.50 7,958
Jan 10 2020 49.18 -0.23 -0.47% 49.23 49.48 48.76 9,568
Jan 09 2020 49.41 -0.13 -0.26% 49.62 49.83 49.35 10,443
Jan 08 2020 49.54 -0.21 -0.42% 49.62 49.97 49.25 6,628
Jan 07 2020 49.75 -0.54 -1.07% 49.91 50.02 49.75 5,386
Jan 06 2020 50.29 0.64 1.29% 49.13 50.29 48.02 7,836
Jan 03 2020 49.65 -0.36 -0.72% 49.74 49.97 49.3858 9,779
Jan 02 2020 50.01 0.09 0.18% 50.51 50.51 49.07 15,076
Dec 31 2019 49.92 -0.33 -0.66% 50.39 50.40 49.72 9,980
Dec 30 2019 50.25 0.25 0.5% 50.12 50.48 49.42 4,965
See More Historical Prices »
Your Recent History
NASDAQ
PFIS
Peoples Fi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200129 21:51:19