NasdaqGS - Delayed Quote USD

Peoples Financial Services Corp. (PFIS)

48.56

-1.01

(-2.04%)

At close: 4:00:00 PM EDT

48.56

0.00

(0.00%)

After hours: 4:04:07 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 22, 2025	49.51	49.52	48.56	48.56	48.56	15,429
May 21, 2025	50.58	50.58	47.03	49.57	49.57	45,500
May 20, 2025	50.98	51.83	50.58	50.76	50.76	33,000
May 19, 2025	49.41	51.31	49.41	51.21	51.21	42,900
May 16, 2025	50.44	51.47	49.62	49.62	49.62	34,200
May 15, 2025	50.24	51.06	49.55	50.55	50.55	31,700
May 14, 2025	49.33	50.70	49.31	50.37	50.37	18,200
May 13, 2025	50.30	50.50	49.19	49.67	49.67	22,700
May 12, 2025	50.27	50.49	49.29	49.61	49.61	16,900
May 9, 2025	48.17	48.17	47.21	47.70	47.70	10,700
May 8, 2025	46.59	48.09	46.45	47.74	47.74	19,500
May 7, 2025	46.14	47.03	45.63	45.85	45.85	17,100
May 6, 2025	45.64	45.94	45.34	45.67	45.67	21,700
May 5, 2025	45.30	45.71	45.01	45.67	45.67	23,600
May 2, 2025	44.65	45.31	44.35	45.31	45.31	17,500
May 1, 2025	45.00	45.00	43.24	44.18	44.18	17,700
Apr 30, 2025	42.96	43.90	42.76	43.22	43.22	19,300
Apr 29, 2025	42.91	44.11	42.65	43.71	43.71	22,000
Apr 28, 2025	43.58	43.58	42.35	43.09	43.09	18,700
Apr 25, 2025	43.09	43.57	40.89	42.86	42.86	17,700
Apr 24, 2025	44.13	44.13	42.74	43.75	43.75	14,800
Apr 23, 2025	44.25	44.25	42.90	43.25	43.25	13,700
Apr 22, 2025	41.39	43.44	41.39	43.30	43.30	20,500
Apr 21, 2025	42.07	42.30	41.40	41.54	41.54	17,100
Apr 17, 2025	41.77	42.63	41.77	42.59	42.59	33,700
Apr 16, 2025	41.93	42.32	41.61	42.14	42.14	22,100
Apr 15, 2025	40.92	42.27	40.78	42.07	42.07	24,600
Apr 14, 2025	41.71	41.73	40.28	40.81	40.81	22,500
Apr 11, 2025	40.19	41.33	40.19	40.81	40.81	14,100
Apr 10, 2025	42.48	42.48	40.09	40.67	40.67	19,900
Apr 9, 2025	39.99	44.76	39.99	43.51	43.51	30,800
Apr 8, 2025	41.91	41.91	40.28	40.78	40.78	21,800
Apr 7, 2025	40.45	42.35	39.05	40.76	40.76	21,700
Apr 4, 2025	39.57	41.59	38.90	41.36	41.36	51,100
Apr 3, 2025	42.42	42.42	40.55	40.74	40.74	21,400
Apr 2, 2025	44.05	44.61	43.91	44.61	44.61	15,200
Apr 1, 2025	44.41	44.85	44.04	44.60	44.60	14,000
Mar 31, 2025	44.38	45.18	44.11	44.47	44.47	23,800
Mar 28, 2025	45.63	45.63	44.63	44.73	44.73	7,100
Mar 27, 2025	46.00	46.22	45.50	45.72	45.72	13,500
Mar 26, 2025	45.68	46.36	44.74	45.90	45.90	18,100
Mar 25, 2025	46.42	46.42	45.18	45.58	45.58	21,500
Mar 24, 2025	46.15	46.31	45.67	45.97	45.97	18,100
Mar 21, 2025	45.33	45.57	44.60	45.00	45.00	57,600
Mar 20, 2025	45.47	46.78	45.44	45.78	45.78	11,800
Mar 19, 2025	45.10	46.06	45.02	46.06	46.06	18,000
Mar 18, 2025	45.60	45.60	44.94	45.25	45.25	38,300
Mar 17, 2025	45.79	46.09	45.51	45.84	45.84	15,300
Mar 14, 2025	45.91	46.82	45.55	46.15	46.15	34,400
Mar 13, 2025	45.44	45.92	44.91	44.91	44.91	13,000
Mar 12, 2025	45.12	46.18	44.53	45.15	45.15	18,900
Mar 11, 2025	45.36	45.60	44.85	44.97	44.97	22,600
Mar 10, 2025	46.13	46.74	44.92	45.00	45.00	22,200
Mar 7, 2025	46.30	47.42	46.07	46.87	46.87	17,200
Mar 6, 2025	46.50	47.11	46.02	46.79	46.79	21,700
Mar 5, 2025	47.54	47.68	45.99	47.11	47.11	28,600
Mar 4, 2025	47.65	48.29	46.89	47.40	47.40	22,400
Mar 3, 2025	48.50	49.56	47.84	48.13	48.13	20,500
Feb 28, 2025	0.618 Dividend
Feb 28, 2025	48.29	48.97	48.11	48.83	48.83	22,400
Feb 27, 2025	48.72	49.24	48.27	48.66	48.04	15,000
Feb 26, 2025	48.74	49.07	47.98	48.97	48.35	22,500
Feb 25, 2025	48.40	49.46	48.29	48.74	48.12	31,600
Feb 24, 2025	49.73	49.73	48.28	48.28	47.67	20,100
Feb 21, 2025	50.81	50.95	49.04	49.25	48.62	17,900
Feb 20, 2025	51.10	51.94	49.62	50.25	49.61	25,400
Feb 19, 2025	51.46	51.58	50.26	51.36	50.71	52,500
Feb 18, 2025	52.30	53.09	51.74	51.82	51.16	52,000
Feb 14, 2025	52.19	52.53	51.88	52.48	51.81	15,800
Feb 13, 2025	51.87	52.16	51.06	51.87	51.21	23,900
Feb 12, 2025	52.12	52.36	51.12	51.58	50.92	43,100
Feb 11, 2025	50.78	53.40	50.78	53.11	52.44	26,700
Feb 10, 2025	51.49	51.92	50.35	51.55	50.90	30,000
Feb 7, 2025	53.61	53.61	49.79	50.97	50.32	29,800
Feb 6, 2025	52.98	54.20	52.98	53.70	53.02	11,300
Feb 5, 2025	52.70	53.17	51.60	52.83	52.16	14,000
Feb 4, 2025	50.61	52.23	50.21	52.06	51.40	15,000
Feb 3, 2025	50.21	51.90	50.20	50.96	50.31	16,800
Jan 31, 2025	51.30	52.35	50.92	51.47	50.82	24,300
Jan 30, 2025	50.92	52.37	50.92	51.38	50.73	13,500
Jan 29, 2025	52.14	52.42	51.36	51.75	51.09	11,400
Jan 28, 2025	51.22	52.34	51.22	51.79	51.13	14,900
Jan 27, 2025	50.50	52.53	50.50	51.62	50.96	22,600
Jan 24, 2025	50.40	51.33	50.12	50.85	50.20	17,200
Jan 23, 2025	50.00	50.96	50.00	50.79	50.14	38,900
Jan 22, 2025	51.25	51.49	50.32	50.32	49.68	38,800
Jan 21, 2025	51.82	51.95	51.20	51.51	50.86	36,400
Jan 17, 2025	50.52	52.18	49.85	50.43	49.79	97,700
Jan 16, 2025	50.25	50.25	48.89	49.97	49.34	82,300
Jan 15, 2025	50.61	51.00	49.64	50.15	49.51	36,600
Jan 14, 2025	48.18	49.34	47.90	48.95	48.33	18,000
Jan 13, 2025	46.20	48.16	46.20	47.88	47.27	16,700
Jan 10, 2025	47.50	47.50	46.07	46.88	46.28	30,600
Jan 8, 2025	48.84	49.12	48.17	48.51	47.89	16,700
Jan 7, 2025	49.23	50.23	48.01	48.77	48.15	30,100
Jan 6, 2025	50.08	50.84	49.20	49.26	48.63	30,000
Jan 3, 2025	49.64	50.20	48.50	50.14	49.50	13,900
Jan 2, 2025	51.37	51.51	49.32	49.35	48.72	22,700
Dec 31, 2024	51.93	51.93	50.52	51.18	50.53	16,500
Dec 30, 2024	50.99	51.48	50.47	51.33	50.68	9,600
Dec 27, 2024	51.86	52.37	50.28	51.09	50.44	24,900
Dec 26, 2024	51.45	52.21	51.25	52.17	51.51	10,000
Dec 24, 2024	51.31	52.07	50.63	51.96	51.30	16,600
Dec 23, 2024	51.98	52.21	50.97	51.38	50.73	27,800
Dec 20, 2024	49.75	52.35	49.75	52.17	51.51	86,300
Dec 19, 2024	51.84	52.55	50.52	50.66	50.02	34,500
Dec 18, 2024	55.36	55.45	50.92	51.61	50.95	38,700
Dec 17, 2024	57.00	57.00	54.77	55.24	54.54	26,400
Dec 16, 2024	56.49	56.60	54.35	56.11	55.40	35,800
Dec 13, 2024	55.20	56.40	54.38	55.92	55.21	53,000
Dec 12, 2024	55.99	56.08	54.71	55.21	54.51	38,800
Dec 11, 2024	56.20	56.80	54.43	55.80	55.09	33,000
Dec 10, 2024	54.55	56.63	54.40	55.34	54.64	24,400
Dec 9, 2024	55.35	55.82	54.55	55.24	54.54	36,100
Dec 6, 2024	54.61	55.32	53.51	54.88	54.18	21,500
Dec 5, 2024	55.00	55.24	54.18	54.35	53.66	21,200
Dec 4, 2024	54.65	55.02	53.88	54.98	54.28	22,000
Dec 3, 2024	55.60	55.60	54.06	54.30	53.61	15,700
Dec 2, 2024	54.54	55.74	54.52	55.47	54.77	13,900
Nov 29, 2024	0.618 Dividend
Nov 29, 2024	56.04	56.04	54.86	55.19	54.49	18,700
Nov 27, 2024	57.29	57.35	56.25	56.78	55.45	26,100
Nov 26, 2024	58.65	59.70	56.80	56.83	55.50	69,700
Nov 25, 2024	57.28	59.45	57.28	58.76	57.38	58,000
Nov 22, 2024	54.86	56.50	53.67	56.49	55.17	24,500
Nov 21, 2024	52.75	54.99	52.75	54.85	53.56	57,200
Nov 20, 2024	52.50	52.77	51.72	52.69	51.45	30,300
Nov 19, 2024	51.04	52.57	50.98	52.57	51.34	38,500
Nov 18, 2024	52.88	52.88	51.16	51.50	50.29	38,500
Nov 15, 2024	52.88	52.88	51.35	52.37	51.14	26,100
Nov 14, 2024	52.22	52.46	50.62	52.30	51.07	21,400
Nov 13, 2024	53.03	54.00	52.16	52.28	51.05	31,700
Nov 12, 2024	52.03	53.41	51.54	52.50	51.27	45,300
Nov 11, 2024	50.49	52.75	49.68	52.30	51.07	72,200
Nov 8, 2024	50.83	50.83	49.48	49.99	48.82	51,000
Nov 7, 2024	54.50	54.50	49.54	50.48	49.30	45,700
Nov 6, 2024	50.00	55.64	50.00	54.71	53.43	67,300
Nov 5, 2024	47.20	48.40	46.55	48.40	47.27	10,600
Nov 4, 2024	47.19	47.19	46.43	46.84	45.74	8,800
Nov 1, 2024	46.90	47.47	46.90	47.13	46.02	7,800
Oct 31, 2024	47.10	47.10	46.66	46.66	45.57	6,300
Oct 30, 2024	48.42	48.62	47.94	47.94	46.82	6,200
Oct 29, 2024	46.77	47.55	46.74	47.44	46.33	8,300
Oct 28, 2024	46.17	48.06	46.17	47.36	46.25	9,700
Oct 25, 2024	47.82	47.82	45.81	46.18	45.10	10,400
Oct 24, 2024	47.04	47.17	46.78	47.17	46.06	5,900
Oct 23, 2024	46.83	47.28	46.69	47.20	46.09	6,500
Oct 22, 2024	46.60	47.38	46.57	47.38	46.27	6,800
Oct 21, 2024	48.18	48.18	46.13	46.35	45.26	9,100
Oct 18, 2024	49.50	49.50	48.43	48.58	47.44	12,100
Oct 17, 2024	48.68	49.50	48.66	49.48	48.32	9,300
Oct 16, 2024	48.37	48.57	48.01	48.51	47.37	14,100
Oct 15, 2024	47.12	48.88	46.61	47.66	46.54	21,300
Oct 14, 2024	45.45	47.48	45.45	47.09	45.99	4,900
Oct 11, 2024	46.90	47.36	46.73	47.23	46.12	8,100
Oct 10, 2024	44.57	45.44	44.26	45.44	44.37	10,800
Oct 9, 2024	44.54	45.77	44.54	45.18	44.12	7,400
Oct 8, 2024	45.72	45.72	44.10	44.73	43.68	9,600
Oct 7, 2024	44.81	45.46	44.81	45.46	44.39	6,100
Oct 4, 2024	45.42	45.63	44.15	45.26	44.20	9,300
Oct 3, 2024	44.35	45.47	44.26	44.73	43.68	8,000
Oct 2, 2024	44.73	45.10	44.73	44.77	43.72	6,900
Oct 1, 2024	47.15	47.15	45.01	45.05	43.99	12,800
Sep 30, 2024	46.16	47.02	46.01	46.88	45.78	5,700
Sep 27, 2024	46.68	46.96	46.09	46.45	45.36	9,600
Sep 26, 2024	46.80	46.80	46.12	46.38	45.29	13,800
Sep 25, 2024	46.36	46.57	45.50	46.10	45.02	20,300
Sep 24, 2024	47.03	47.06	46.70	46.75	45.65	11,300
Sep 23, 2024	47.44	47.45	46.50	46.92	45.82	10,200
Sep 20, 2024	48.76	49.49	47.14	47.84	46.72	76,000
Sep 19, 2024	49.71	49.71	48.26	49.32	48.16	11,600
Sep 18, 2024	47.20	49.02	46.89	48.13	47.00	15,200
Sep 17, 2024	48.05	48.64	46.79	47.25	46.14	14,100
Sep 16, 2024	47.39	47.61	46.97	47.37	46.26	9,700
Sep 13, 2024	45.40	48.41	45.40	47.05	45.95	35,100
Sep 12, 2024	44.74	45.58	44.48	44.51	43.47	23,400
Sep 11, 2024	45.04	45.04	43.68	44.28	43.24	7,000
Sep 10, 2024	44.10	45.09	43.94	45.09	44.03	11,100
Sep 9, 2024	44.67	44.90	44.00	44.64	43.59	15,300
Sep 6, 2024	44.45	44.85	44.02	44.30	43.26	13,600
Sep 5, 2024	44.88	44.88	43.87	44.18	43.14	20,900
Sep 4, 2024	45.27	45.31	44.67	44.88	43.83	18,200
Sep 3, 2024	46.95	47.50	45.13	45.97	44.89	25,600
Aug 30, 2024	0.618 Dividend
Aug 30, 2024	47.54	47.79	46.62	47.61	46.49	12,600
Aug 29, 2024	47.84	48.04	47.50	47.96	46.23	9,000
Aug 28, 2024	47.09	47.50	46.56	47.20	45.50	9,300
Aug 27, 2024	46.53	46.92	46.43	46.92	45.23	8,500
Aug 26, 2024	47.82	47.82	46.57	46.64	44.96	20,800
Aug 23, 2024	45.52	47.55	45.52	47.17	45.47	30,800
Aug 22, 2024	44.86	45.40	44.50	44.50	42.90	11,500
Aug 21, 2024	45.15	45.25	44.31	45.09	43.47	11,000
Aug 20, 2024	44.77	44.77	44.26	44.63	43.02	9,900
Aug 19, 2024	45.30	45.78	45.30	45.62	43.98	10,800
Aug 16, 2024	44.08	45.95	44.01	45.51	43.87	17,300
Aug 15, 2024	43.25	44.95	43.25	44.13	42.54	26,600
Aug 14, 2024	42.70	42.82	42.35	42.79	41.25	18,900
Aug 13, 2024	43.30	43.30	42.45	42.92	41.37	26,300
Aug 12, 2024	43.09	43.90	42.30	42.78	41.24	19,300
Aug 9, 2024	44.70	44.96	42.91	42.92	41.37	81,900
Aug 8, 2024	44.15	45.26	44.15	44.97	43.35	15,300
Aug 7, 2024	44.28	44.36	43.10	43.70	42.13	12,100
Aug 6, 2024	43.50	44.41	43.00	44.04	42.45	23,000
Aug 5, 2024	43.54	44.89	42.00	44.20	42.61	23,100
Aug 2, 2024	45.70	46.10	45.05	45.46	43.82	17,400
Aug 1, 2024	48.85	48.85	45.98	47.40	45.69	18,600
Jul 31, 2024	49.51	50.98	49.49	49.67	47.88	30,600
Jul 30, 2024	49.38	49.38	48.50	49.29	47.51	14,900
Jul 29, 2024	50.76	50.76	48.32	48.86	47.10	14,400
Jul 26, 2024	50.30	50.50	49.12	50.49	48.67	17,000
Jul 25, 2024	49.16	51.00	49.16	50.16	48.35	23,000
Jul 24, 2024	48.58	50.33	48.31	48.73	46.97	24,900
Jul 23, 2024	49.00	49.65	49.00	49.20	47.43	17,100
Jul 22, 2024	47.56	48.89	47.17	48.18	46.44	20,200
Jul 19, 2024	47.79	48.43	47.38	47.77	46.05	19,700
Jul 18, 2024	49.50	49.93	47.02	47.78	46.06	19,600
Jul 17, 2024	48.51	50.41	48.51	49.28	47.50	31,500
Jul 16, 2024	46.19	49.03	46.19	49.01	47.24	30,800
Jul 15, 2024	44.93	46.65	44.35	45.59	43.95	32,300
Jul 12, 2024	45.58	46.38	44.45	44.79	43.18	31,700
Jul 11, 2024	43.36	45.63	43.25	45.05	43.43	27,800
Jul 10, 2024	42.10	42.80	41.72	42.65	41.11	20,500
Jul 9, 2024	42.28	42.49	41.74	41.85	40.34	17,800
Jul 8, 2024	41.44	42.72	41.44	42.27	40.75	34,700
Jul 5, 2024	43.36	43.36	41.22	41.44	39.95	43,100
Jul 3, 2024	44.00	44.08	43.14	43.72	42.14	20,000
Jul 2, 2024	45.44	45.62	43.87	43.95	42.37	44,000
Jul 1, 2024	45.87	46.91	44.31	45.52	43.88	46,200
Jun 28, 2024	43.90	46.25	43.90	45.54	43.90	330,200
Jun 27, 2024	42.56	44.34	42.30	43.60	42.03	56,700
Jun 26, 2024	39.81	42.80	39.81	42.18	40.66	42,400
Jun 25, 2024	39.79	40.65	39.51	40.21	38.76	15,700
Jun 24, 2024	39.99	39.99	39.49	39.49	38.07	10,400
Jun 21, 2024	40.09	40.09	39.52	39.58	38.15	26,700
Jun 20, 2024	40.71	41.50	39.78	40.09	38.65	28,400
Jun 18, 2024	40.70	41.97	40.54	41.19	39.71	17,800
Jun 17, 2024	39.30	41.30	39.30	41.30	39.81	21,000
Jun 14, 2024	38.30	40.00	38.00	39.73	38.30	33,600
Jun 13, 2024	38.34	38.34	37.68	37.98	36.61	5,600
Jun 12, 2024	38.89	39.90	38.03	38.03	36.66	12,000
Jun 11, 2024	37.88	37.88	37.88	37.88	36.52	4,400
Jun 10, 2024	38.46	39.44	37.92	37.99	36.62	5,600
Jun 7, 2024	37.71	39.02	37.71	38.35	36.97	6,400
Jun 6, 2024	38.04	38.97	38.04	38.80	37.40	4,600
Jun 5, 2024	38.20	39.06	37.99	38.40	37.02	18,600
Jun 4, 2024	38.24	38.87	37.62	38.30	36.92	7,700
Jun 3, 2024	39.03	39.93	37.92	38.01	36.64	25,900
May 31, 2024	0.41 Dividend
May 31, 2024	39.16	40.04	38.99	38.99	37.59	20,300
May 30, 2024	38.44	39.71	38.44	39.27	37.46	7,800
May 29, 2024	39.58	39.58	38.15	38.28	36.52	9,300
May 28, 2024	40.10	40.24	39.54	40.04	38.19	7,600
May 24, 2024	40.79	41.08	40.60	41.07	39.18	10,600
May 23, 2024	40.69	40.85	40.43	40.43	38.57	11,800

FDBC Fidelity D & D Bancorp, Inc.

40.27

-0.81%

PWOD Penns Woods Bancorp, Inc.

29.49

-0.97%

MOFG MidWestOne Financial Group, Inc.

28.48

-1.08%

CFFI C&F Financial Corporation

66.20

-0.15%

CZNC Citizens & Northern Corporation

18.99

+1.33%

LKFN Lakeland Financial Corporation

59.42

-0.44%

FBNC First Bancorp

41.20

-0.10%

CWBC Community West Bancshares

17.85

-0.89%

FKYS First Keystone Corporation

14.90

-1.00%

CCFN Muncy Columbia Financial Corporation

45.50

+3.39%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Peoples Financial Services Corp. (PFIS)

Related Tickers