NASDAQ:PFIS

Peoples Financial Services (PFIS) Stock Chart & Stock Price History

$40.10

-1.69 (-4.04%)

(As of 09/29/2023 ET)

Compare

Today's Range: $40.04
▼
$42.07
50-Day Range: $40.10
▼
$47.56
52-Week Range: $30.60
▼
$58.50

Volume: 12,509 shs
Average Volume: 21,234 shs
Market Capitalization: $284.31 million

P/E Ratio: 8.00
Dividend Yield: 4.09%
Price Target: N/A

Peoples Financial Services Stock Price Performance

5 Day Performance: -8.41%
1 Month Performance: -10.29%
3 Month Performance: -8.43%
6 Month Performance: -7.50%
Year-To-Date Performance: -22.65%
1 Year Performance: -14.39%

Receive PFIS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Peoples Financial Services and its competitors with MarketBeat's FREE daily newsletter

PFIS Stock Chart for Sunday, October, 1, 2023

Peoples Financial Services Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/29/2023	$41.79	$40.10 -4.04%	$42.07	$40.04	12,509 shs	$284.31 million
09/28/2023	$43.78	$41.79 -4.55%	$44.55	$41.68	30,340 shs	$296.29 million
09/27/2023	$43.78	$43.78	$44.08	$43.65	15,563 shs	$310.53 million
09/26/2023	$44.38	$43.78 -1.35%	$44.39	$43.75	14,835 shs	$310.40 million
09/25/2023	$44.39	$44.38 -0.02%	$45.00	$44.35	23,408 shs	$314.65 million
09/22/2023	$44.15	$44.39 +0.54%	$44.73	$43.84	10,096 shs	$314.73 million
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
09/21/2023	$43.99	$44.15 +0.36%	$44.50	$43.98	10,732 shs	$313.02 million
09/20/2023	$44.19	$43.99 -0.45%	$44.56	$43.75	15,431 shs	$311.89 million
09/19/2023	$44.17	$44.19 +0.05%	$44.86	$43.68	18,323 shs	$313.31 million
09/18/2023	$44.24	$44.17 -0.16%	$44.85	$43.02	24,384 shs	$313.30 million
09/15/2023	$44.95	$44.24 -1.57%	$45.74	$42.78	93,747 shs	$313.66 million
09/14/2023	$43.71	$44.95 +2.83%	$44.95	$44.03	10,125 shs	$318.80 million
09/13/2023	$43.80	$43.71 -0.21%	$44.44	$43.69	20,980 shs	$310.04 million
09/12/2023	$43.74	$43.80 +0.14%	$44.12	$43.50	26,767 shs	$310.67 million
09/11/2023	$43.90	$43.74 -0.36%	$45.00	$43.69	24,511 shs	$310.12 million
09/08/2023	$43.28	$43.90 +1.43%	$44.00	$43.09	12,548 shs	$311.25 million
09/07/2023	$45.00	$43.28 -3.82%	$45.34	$43.14	37,741 shs	$306.99 million
09/06/2023	$45.21	$45.00 -0.46%	$45.56	$45.00	9,610 shs	$319.05 million
09/05/2023	$44.70	$45.21 +1.14%	$45.65	$44.70	15,206 shs	$320.54 million
09/04/2023	$44.70	$44.70	$44.85	$44.06	7,600 shs	$316.92 million
09/01/2023	$43.60	$44.70 +2.52%	$44.84	$44.06	7,682 shs	$316.92 million
08/31/2023	$44.56	$43.60 -2.15%	$45.72	$43.60	11,934 shs	$309.12 million
08/30/2023	$46.10	$44.56 -3.34%	$45.77	$44.56	6,541 shs	$315.93 million
08/29/2023	$45.03	$46.10 +2.38%	$46.25	$45.17	7,005 shs	$326.85 million
08/28/2023	$44.70	$45.03 +0.74%	$45.74	$45.00	5,741 shs	$319.26 million
08/25/2023	$44.69	$44.70 +0.02%	$45.49	$44.70	4,072 shs	$316.92 million
08/24/2023	$44.65	$44.69 +0.09%	$44.89	$44.32	7,652 shs	$316.85 million
08/23/2023	$44.22	$44.65 +0.97%	$44.98	$44.24	5,766 shs	$316.57 million
08/22/2023	$45.42	$44.22 -2.64%	$45.23	$44.22	9,281 shs	$313.65 million
08/21/2023	$45.35	$45.42 +0.15%	$46.23	$45.42	2,023 shs	$322.03 million
08/18/2023	$45.30	$45.35 +0.11%	$45.74	$45.05	5,105 shs	$321.53 million
08/17/2023	$45.32	$45.30 -0.04%	$46.00	$45.30	3,655 shs	$321.31 million
08/16/2023	$45.53	$45.32 -0.46%	$45.96	$45.32	4,612 shs	$321.32 million
08/15/2023	$46.01	$45.53 -1.04%	$46.47	$45.32	5,830 shs	$322.81 million
08/14/2023	$46.88	$46.01 -1.86%	$46.49	$46.01	10,107 shs	$326.21 million
08/11/2023	$46.22	$46.88 +1.43%	$46.88	$46.45	6,746 shs	$332.38 million
08/10/2023	$47.15	$46.22 -1.97%	$47.37	$46.22	6,115 shs	$330.47 million
08/09/2023	$47.35	$47.15 -0.42%	$47.56	$44.95	12,161 shs	$337.12 million
08/08/2023	$47.11	$47.35 +0.51%	$47.35	$46.54	4,680 shs	$338.55 million
08/07/2023	$45.83	$47.11 +2.79%	$47.57	$46.05	10,800 shs	$336.84 million

08/04/2023	$45.93	$45.83 -0.22%	$46.68	$45.82	12,234 shs	$327.68 million
08/03/2023	$46.10	$45.93 -0.37%	$46.54	$45.74	7,745 shs	$328.40 million
08/02/2023	$46.45	$46.10 -0.75%	$47.08	$45.95	12,450 shs	$329.62 million
08/01/2023	$46.19	$46.45 +0.56%	$46.78	$45.64	15,008 shs	$332.16 million
07/31/2023	$47.42	$46.19 -2.59%	$47.68	$46.19	12,687 shs	$330.26 million
07/28/2023	$46.69	$47.42 +1.56%	$47.80	$46.93	6,125 shs	$339.05 million
07/27/2023	$47.56	$46.69 -1.83%	$48.19	$46.60	11,652 shs	$333.88 million
07/26/2023	$46.75	$47.56 +1.73%	$48.01	$46.91	11,807 shs	$340.05 million
07/25/2023	$47.08	$46.75 -0.70%	$47.05	$46.28	6,736 shs	$334.26 million
07/24/2023	$46.69	$47.08 +0.84%	$47.20	$46.64	4,709 shs	$336.62 million
07/21/2023	$47.36	$46.69 -1.41%	$47.91	$46.59	11,685 shs	$333.83 million
07/20/2023	$47.50	$47.36 -0.29%	$47.55	$46.45	10,653 shs	$338.62 million
07/19/2023	$46.80	$47.50 +1.50%	$47.63	$46.25	8,379 shs	$339.63 million
07/18/2023	$45.01	$46.80 +3.98%	$46.80	$45.10	7,885 shs	$334.62 million
07/17/2023	$44.17	$45.01 +1.90%	$45.76	$44.76	10,948 shs	$321.87 million
07/14/2023	$44.36	$44.17 -0.43%	$45.00	$43.75	9,986 shs	$315.82 million
07/13/2023	$43.32	$44.36 +2.40%	$44.36	$43.26	7,002 shs	$317.17 million
07/12/2023	$43.60	$43.32 -0.64%	$44.23	$43.32	12,029 shs	$309.74 million
07/11/2023	$42.05	$43.60 +3.69%	$43.61	$41.50	39,884 shs	$311.74 million
07/10/2023	$42.56	$42.05 -1.20%	$43.20	$41.99	14,180 shs	$300.66 million
07/07/2023	$42.15	$42.56 +0.97%	$43.29	$41.84	28,003 shs	$304.30 million
07/06/2023	$43.00	$42.15 -1.98%	$42.84	$41.53	13,450 shs	$301.37 million
07/05/2023	$43.13	$43.00 -0.30%	$43.68	$43.00	19,652 shs	$307.45 million
07/04/2023	$43.13	$43.13	$43.47	$42.97	2,006 shs	$308.38 million
07/03/2023	$43.79	$43.13 -1.51%	$43.47	$42.97	2,006 shs	$308.38 million
06/30/2023	$43.70	$43.79 +0.21%	$44.50	$43.01	13,290 shs	$313.10 million

Related Companies:

This page (NASDAQ:PFIS) was last updated on 10/1/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Peoples Financial Services (PFIS) Stock Chart & Stock Price History

Peoples Financial Services Stock Price Performance

PFIS Stock Chart for Sunday, October, 1, 2023

Peoples Financial Services Share Price History

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info