PFIS - PEOPLES FINANCIAL SERVICES CORP.
54.39
0.080 0.147%
Share volume: 18,294
Last Updated: 03-03-2026
Banking/National Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$54.31
0.08
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $53.33 | $53.33 | $54.47 | $54.47 | $52.60 | $52.60 | $54.39 | $54.39 | 18,294 | $18,294.00 |
| 03-02-2026 | $52.99 | $52.99 | $55.14 | $55.14 | $52.99 | $52.99 | $54.31 | $54.31 | 30,854 | $30,854.00 |
| 02-27-2026 | $54.79 | $54.79 | $54.91 | $54.91 | $53.33 | $53.33 | $53.60 | $53.60 | 45,829 | $45,829.00 |
| 02-26-2026 | $55.85 | $55.23 | $56.66 | $56.03 | $55.50 | $54.88 | $56.22 | $55.60 | 24,878 | $24,878.00 |
| 02-25-2026 | $54.78 | $54.17 | $55.93 | $55.31 | $53.98 | $53.38 | $55.64 | $55.02 | 15,899 | $15,899.00 |
| 02-24-2026 | $54.39 | $53.79 | $54.83 | $54.22 | $50.81 | $50.25 | $54.79 | $54.18 | 17,527 | $17,527.00 |
| 02-23-2026 | $56.21 | $55.59 | $56.93 | $56.29 | $54.12 | $53.52 | $54.36 | $53.76 | 18,378 | $18,378.00 |
| 02-20-2026 | $55.85 | $55.85 | $56.76 | $56.76 | $55.55 | $55.55 | $56.44 | $56.44 | 14,912 | $14,912.00 |
| 02-19-2026 | $55.29 | $55.29 | $56.45 | $56.45 | $55.00 | $55.00 | $55.97 | $55.97 | 35,881 | $35,881.00 |
| 02-18-2026 | $56.89 | $56.89 | $57.70 | $57.70 | $55.30 | $55.30 | $55.72 | $55.72 | 20,437 | $20,437.00 |