PFIS

Peoples Financial Services Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Peoples Financial Services Corporation PFIS NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
1.59 4.37% 37.94 35.99 37.95 35.99 36.35 16:00:52
more quote information »

PFIS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week36.5137.9535.110136.168,5831.433.92%
1 Month36.7440.5035.110137.479,0521.203.27%
3 Months30.4840.5029.8436.4412,0567.4624.48%
6 Months48.7448.7429.0137.0011,940-10.80-22.16%
1 Year44.9053.8829.0141.339,841-6.96-15.5%
3 Years43.17953.8829.0143.307,342-5.24-12.13%
5 Years37.9553.8829.0142.207,115-0.01-0.03%

PFIS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 37.94 1.59 4.37% 35.99 37.95 35.99 17,770
Aug 06 2020 36.35 -0.07 -0.19% 36.41 36.41 35.70 7,367
Aug 05 2020 36.42 0.59 1.65% 36.18 36.42 35.50 6,471
Aug 04 2020 35.83 -0.54 -1.48% 36.04 36.04 35.1101 5,421
Aug 03 2020 36.37 0.38 1.06% 36.16 36.50 36.00 7,046
Jul 31 2020 35.99 -0.52 -1.42% 36.51 37.74 35.91 16,609
Jul 30 2020 36.51 -2.02 -5.23% 37.82 37.90 35.65 9,379
Jul 29 2020 38.525 0.42 1.12% 37.91 38.58 37.91 6,076
Jul 28 2020 38.10 0.01 0.03% 37.91 38.40 37.86 4,588
Jul 27 2020 38.09 0.07 0.18% 38.60 38.70 37.2007 14,953
Jul 24 2020 38.02 0.21 0.56% 38.07 38.96 37.55 11,305
Jul 23 2020 37.81 0.01 0.03% 37.82 38.30 37.65 4,262
Jul 22 2020 37.80 -1.91 -4.81% 38.73 39.00 37.80 5,229
Jul 21 2020 39.71 1.79 4.72% 38.09 40.50 38.09 9,562
Jul 20 2020 37.92 0.17 0.45% 37.14 38.09 37.14 8,725
Jul 17 2020 37.75 0.05 0.13% 37.14 38.20 37.14 12,260
Jul 16 2020 37.70 -0.03 -0.08% 37.70 37.73 37.17 6,776
Jul 15 2020 37.73 -0.21 -0.55% 38.10 38.375 37.44 22,979
Jul 14 2020 37.94 0.76 2.04% 37.13 37.94 37.05 5,210
Jul 13 2020 37.18 -0.91 -2.38% 38.10 38.10 36.0475 9,514
Jul 10 2020 38.085 1.97 5.44% 36.74 38.10 36.74 6,843
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:20200810 06:36:57