Peoples Financial Services Corp. - Common Stock (PFIS)

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

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	47.95	48.49	47.95	48.49	18,029	48.49
6/05/2025	47.50	47.90	46.75	47.56	16,445	47.56
6/04/2025	48.07	48.79	47.23	47.40	12,117	47.40
6/03/2025	47.21	48.86	47.21	48.30	12,932	48.30
6/02/2025	48.04	48.04	47.35	47.66	18,451	47.66
5/30/2025	47.58	48.41	47.48	48.06	17,072	48.06
5/29/2025	48.76	49.22	48.52	49.19	8,996	48.57
5/28/2025	49.40	49.83	48.56	48.66	13,661	48.05
5/27/2025	48.62	49.76	48.35	49.67	12,636	49.05
5/23/2025	47.75	48.75	47.75	48.31	15,425	47.70
5/22/2025	49.51	49.52	48.56	48.56	15,429	47.95
5/21/2025	50.58	50.58	47.03	49.57	45,523	48.95
5/20/2025	50.98	51.83	50.58	50.76	33,041	50.12
5/19/2025	49.41	51.31	49.41	51.21	42,854	50.57
5/16/2025	50.44	51.47	49.62	49.62	34,286	49.00
5/15/2025	50.24	51.06	49.55	50.55	31,696	49.91
5/14/2025	49.33	50.70	49.31	50.37	18,229	49.74
5/13/2025	50.30	50.49	49.19	49.67	22,696	49.05
5/12/2025	50.27	50.49	49.29	49.61	16,855	48.99
5/09/2025	48.17	48.17	47.21	47.70	10,714	47.10
5/08/2025	46.59	48.09	46.45	47.74	19,503	47.14
5/07/2025	46.14	47.03	45.63	45.85	17,060	45.27
5/06/2025	45.64	45.94	45.34	45.67	21,718	45.10
5/05/2025	45.30	45.71	45.01	45.67	23,610	45.10
5/02/2025	44.65	45.31	44.35	45.31	17,456	44.74
5/01/2025	45.00	45.00	43.24	44.18	17,684	43.62
4/30/2025	42.96	43.90	42.76	43.22	19,259	42.68
4/29/2025	42.91	44.10	42.65	43.71	21,993	43.16
4/28/2025	43.58	43.58	42.35	43.09	18,695	42.55
4/25/2025	43.09	43.57	40.89	42.85	17,735	42.32
4/24/2025	44.13	44.13	42.74	43.75	14,783	43.20
4/23/2025	44.25	44.25	42.90	43.25	13,707	42.71
4/22/2025	41.39	43.44	41.39	43.30	20,600	42.76
4/21/2025	42.07	42.30	41.40	41.54	17,129	41.02
4/17/2025	41.77	42.63	41.77	42.59	33,715	42.05
4/16/2025	41.93	42.31	41.61	42.14	22,055	41.61
4/15/2025	40.92	42.27	40.77	42.07	24,602	41.54
4/14/2025	41.71	41.73	40.28	40.81	22,520	40.30
4/11/2025	40.19	41.33	40.19	40.81	14,064	40.30
4/10/2025	42.48	42.48	40.09	40.67	19,910	40.16
4/09/2025	39.99	44.76	39.99	43.51	30,837	42.96
4/08/2025	41.91	41.91	40.28	40.78	21,834	40.27
4/07/2025	40.45	42.35	39.05	40.76	21,721	40.25
4/04/2025	39.57	41.59	38.90	41.35	51,097	40.84
4/03/2025	42.42	42.42	40.55	40.74	21,403	40.23
4/02/2025	44.05	44.61	43.91	44.61	15,200	44.05
4/01/2025	44.41	44.85	44.04	44.60	13,957	44.04
3/31/2025	44.38	45.18	44.11	44.47	23,809	43.91
3/28/2025	45.63	45.63	44.63	44.73	7,094	44.17
3/27/2025	46.00	46.22	45.50	45.72	13,531	45.15
3/26/2025	45.68	46.36	44.74	45.90	18,117	45.32
3/25/2025	46.42	46.42	45.18	45.58	21,452	45.01
3/24/2025	46.15	46.31	45.67	45.97	18,112	45.39
3/21/2025	45.33	45.56	44.60	45.00	57,631	44.43
3/20/2025	45.47	46.78	45.44	45.78	11,781	45.20
3/19/2025	45.10	46.06	45.02	46.06	18,017	45.48
3/18/2025	45.60	45.60	44.94	45.25	38,318	44.68
3/17/2025	45.79	46.09	45.51	45.84	15,343	45.26
3/14/2025	45.91	46.82	45.55	46.15	34,394	45.57
3/13/2025	45.44	45.92	44.91	44.91	13,000	44.35
3/12/2025	45.12	46.18	44.53	45.15	18,881	44.58
3/11/2025	45.36	45.60	44.85	44.97	22,557	44.41
3/10/2025	46.13	46.74	44.92	45.00	22,164	44.43
3/07/2025	46.30	47.42	46.07	46.87	17,231	46.28