Peoples Financial Services Corp. - Common Stock (PFIS)

Historical Prices For Peoples Financial Services Corp. - Common Stock (PFIS)

Date Range:

2025-02-22 - 2025-05-22

Date	Open	High	Low	Close	Volume	Adjusted Close
5/21/2025	50.58	50.58	47.03	49.57	45,523	49.57
5/20/2025	50.98	51.83	50.58	50.76	33,041	50.76
5/19/2025	49.41	51.31	49.41	51.21	42,854	51.21
5/16/2025	50.44	51.47	49.62	49.62	34,286	49.62
5/15/2025	50.24	51.06	49.55	50.55	31,696	50.55
5/14/2025	49.33	50.70	49.31	50.37	18,229	50.37
5/13/2025	50.30	50.49	49.19	49.67	22,696	49.67
5/12/2025	50.27	50.49	49.29	49.61	16,855	49.61
5/09/2025	48.17	48.17	47.21	47.70	10,714	47.70
5/08/2025	46.59	48.09	46.45	47.74	19,503	47.74
5/07/2025	46.14	47.03	45.63	45.85	17,060	45.85
5/06/2025	45.64	45.94	45.34	45.67	21,718	45.67
5/05/2025	45.30	45.71	45.01	45.67	23,610	45.67
5/02/2025	44.65	45.31	44.35	45.31	17,456	45.31
5/01/2025	45.00	45.00	43.24	44.18	17,684	44.18
4/30/2025	42.96	43.90	42.76	43.22	19,259	43.22
4/29/2025	42.91	44.10	42.65	43.71	21,993	43.71
4/28/2025	43.58	43.58	42.35	43.09	18,695	43.09
4/25/2025	43.09	43.57	40.89	42.85	17,735	42.85
4/24/2025	44.13	44.13	42.74	43.75	14,783	43.75
4/23/2025	44.25	44.25	42.90	43.25	13,707	43.25
4/22/2025	41.39	43.44	41.39	43.30	20,600	43.30
4/21/2025	42.07	42.30	41.40	41.54	17,129	41.54
4/17/2025	41.77	42.63	41.77	42.59	33,715	42.59
4/16/2025	41.93	42.31	41.61	42.14	22,055	42.14
4/15/2025	40.92	42.27	40.77	42.07	24,602	42.07
4/14/2025	41.71	41.73	40.28	40.81	22,520	40.81
4/11/2025	40.19	41.33	40.19	40.81	14,064	40.81
4/10/2025	42.48	42.48	40.09	40.67	19,910	40.67
4/09/2025	39.99	44.76	39.99	43.51	30,837	43.51
4/08/2025	41.91	41.91	40.28	40.78	21,834	40.78
4/07/2025	40.45	42.35	39.05	40.76	21,721	40.76
4/04/2025	39.57	41.38	38.90	41.02	35,831	41.02
4/03/2025	42.42	42.42	40.55	40.74	21,403	40.74
4/02/2025	44.05	44.61	43.91	44.61	15,200	44.61
4/01/2025	44.41	44.85	44.04	44.60	13,957	44.60
3/31/2025	44.38	45.18	44.11	44.47	23,809	44.47
3/28/2025	45.63	45.63	44.63	44.73	7,094	44.73
3/27/2025	46.00	46.22	45.50	45.72	13,531	45.72
3/26/2025	45.68	46.36	44.74	45.90	18,117	45.90
3/25/2025	46.42	46.42	45.18	45.58	21,452	45.58
3/24/2025	46.15	46.31	45.67	45.97	18,112	45.97
3/21/2025	45.33	45.56	44.60	45.00	57,631	45.00
3/20/2025	45.47	46.78	45.44	45.78	11,781	45.78
3/19/2025	45.10	46.06	45.02	46.06	18,017	46.06
3/18/2025	45.60	45.60	44.94	45.25	38,318	45.25
3/17/2025	45.79	46.09	45.51	45.84	15,343	45.84
3/14/2025	45.91	46.82	45.55	46.15	34,394	46.15
3/13/2025	45.44	45.92	44.91	44.91	13,000	44.91
3/12/2025	45.12	46.18	44.53	45.15	18,881	45.15
3/11/2025	45.36	45.60	44.85	44.97	22,557	44.97
3/10/2025	46.13	46.74	44.92	45.00	22,164	45.00
3/07/2025	46.30	47.42	46.07	46.87	17,231	46.87
3/06/2025	46.50	47.11	46.02	46.79	21,689	46.79
3/05/2025	47.54	47.68	45.99	47.11	28,628	47.11
3/04/2025	47.65	48.29	46.89	47.40	22,412	47.40
3/03/2025	48.50	49.55	47.84	48.13	20,497	48.13
2/28/2025	48.29	48.97	48.10	48.83	22,356	48.83
2/27/2025	48.72	49.24	48.27	48.66	15,016	48.04
2/26/2025	48.74	49.07	47.98	48.97	22,515	48.35
2/25/2025	48.40	49.46	48.29	48.74	31,633	48.12
2/24/2025	49.73	49.73	48.28	48.28	20,086	47.67