ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

PFIS Peoples Financial Services Corporation

43.11
1.90 (4.61%)
After Hours
Last Updated: 16:54:29
Delayed by 15 minutes

PFIS Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 41.21 0.76 1.88% 40.60 41.70 40.60 10,981
Mar 26 2024 40.45 0.11 0.27% 40.50 40.74 40.2669 5,558
Mar 25 2024 40.34 -0.05 -0.12% 40.58 40.91 40.34 12,201
Mar 22 2024 40.39 -1.81 -4.29% 42.04 42.04 40.15 13,370
Mar 21 2024 42.20 0.58 1.39% 41.57 42.79 41.56 12,038
Mar 20 2024 41.62 2.01 5.07% 39.41 41.97 39.41 9,708
Mar 19 2024 39.61 -0.20 -0.50% 39.53 40.24 39.235 18,061
Mar 18 2024 39.81 -1.83 -4.39% 41.44 41.44 39.81 11,748
Mar 15 2024 41.64 2.32 5.90% 38.98 43.08 38.98 62,272
Mar 14 2024 39.32 -1.07 -2.65% 40.11 40.495 38.085 10,542
Mar 13 2024 40.39 -0.06 -0.15% 40.83 41.305 39.84 7,097
Mar 12 2024 40.45 -0.76 -1.84% 41.40 41.40 40.26 9,312
Mar 11 2024 41.21 -0.01 -0.02% 41.19 42.00 41.19 6,936
Mar 08 2024 41.22 0.54 1.33% 41.33 41.33 40.60 7,018
Mar 07 2024 40.68 0.38 0.94% 40.87 41.25 40.14 5,776
Mar 06 2024 40.30 0.19 0.47% 40.24 41.00 39.8429 7,000
Mar 05 2024 40.11 0.55 1.38% 39.50 40.15 39.50 5,829
Mar 04 2024 39.565 0.31 0.78% 39.25 39.85 39.12 10,932
Mar 01 2024 39.26 -1.09 -2.70% 40.15 40.15 38.9001 6,184
Feb 29 2024 40.35 1.53 3.94% 39.04 40.35 38.89 11,118
Feb 28 2024 38.82 -1.78 -4.38% 39.76 40.10 38.59 52,137
Feb 27 2024 40.60 0.25 0.62% 40.87 40.91 40.60 5,918
Feb 26 2024 40.35 -0.07 -0.17% 40.15 41.35 40.15 7,422
Feb 23 2024 40.42 -0.06 -0.15% 40.62 40.91 40.04 5,210
Feb 22 2024 40.48 0.18 0.45% 40.15 40.60 40.15 5,754
Feb 21 2024 40.30 -0.22 -0.54% 40.55 41.00 40.07 8,780
Feb 20 2024 40.52 -1.58 -3.75% 41.91 41.91 40.38 7,099
Feb 16 2024 42.10 -0.89 -2.07% 42.77 42.77 42.10 13,110
Feb 15 2024 42.99 1.75 4.24% 41.25 43.88 41.13 18,203
Feb 14 2024 41.24 1.04 2.59% 40.79 41.24 39.4201 11,361
Feb 13 2024 40.20 -2.19 -5.17% 41.67 42.10 39.06 22,876
Feb 12 2024 42.39 1.57 3.85% 40.82 42.88 40.82 12,740
Feb 09 2024 40.82 0.75 1.87% 40.05 40.82 39.50 8,195
Feb 08 2024 40.07 0.44 1.11% 40.03 40.32 39.90 8,148
Feb 07 2024 39.63 -0.67 -1.66% 40.27 41.10 39.44 13,784
Feb 06 2024 40.30 -1.45 -3.47% 41.88 42.05 40.295 16,236
Feb 05 2024 41.75 -0.51 -1.21% 42.25 42.87 41.50 10,687
Feb 02 2024 42.26 -0.41 -0.96% 42.15 43.43 41.88 14,601
Feb 01 2024 42.67 -1.04 -2.38% 43.84 43.99 42.0504 12,422
Jan 31 2024 43.71 -3.31 -7.04% 46.69 47.96 43.635 15,773
Jan 30 2024 47.02 -0.13 -0.28% 46.83 47.40 46.55 12,142
Jan 29 2024 47.15 -0.15 -0.32% 47.00 48.8099 46.5637 11,098
Jan 26 2024 47.30 -0.98 -2.03% 48.02 48.14 45.65 9,759
Jan 25 2024 48.28 0.21 0.44% 48.99 48.99 46.70 12,521
Jan 24 2024 48.07 0.84 1.78% 47.50 48.12 46.8205 8,804
Jan 23 2024 47.23 -1.03 -2.13% 48.79 48.79 47.23 10,254
Jan 22 2024 48.26 1.40 2.99% 46.93 48.26 46.93 11,721
Jan 19 2024 46.86 0.71 1.54% 46.47 46.95 45.55 8,126
Jan 18 2024 46.15 0.12 0.26% 45.77 46.205 45.63 4,889
Jan 17 2024 46.03 0.26 0.57% 45.13 46.10 44.53 7,818
Jan 16 2024 45.77 -0.13 -0.28% 45.40 46.1175 45.30 6,696
Jan 12 2024 45.90 0.20 0.44% 46.26 46.26 45.37 9,790
Jan 11 2024 45.70 -0.22 -0.48% 45.46 45.92 45.46 9,512
Jan 10 2024 45.92 -0.36 -0.78% 46.05 46.27 45.58 9,825
Jan 09 2024 46.28 -1.00 -2.12% 46.80 46.80 46.13 8,863
Jan 08 2024 47.28 -0.26 -0.55% 47.21 47.65 46.76 14,930
Jan 05 2024 47.54 -0.29 -0.61% 47.46 48.60 47.2705 45,723
Jan 04 2024 47.83 0.50 1.06% 47.72 47.99 47.50 18,791
Jan 03 2024 47.33 -1.47 -3.01% 48.80 48.80 47.18 18,028
Jan 02 2024 48.80 0.10 0.21% 48.53 48.84 48.01 21,032
Dec 29 2023 48.70 0.09 0.19% 48.87 49.32 48.29 11,133

Your Recent History

Delayed Upgrade Clock