Peoples Financial Services Corp. - Common Stock (PFIS)

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

Date Range:

2025-08-25 - 2025-11-25

Date	Open	High	Low	Close	Volume	Adjusted Close
11/24/2025	48.49	48.70	47.74	48.43	20,563	48.43
11/21/2025	47.00	49.14	47.00	48.42	42,472	48.42
11/20/2025	48.04	48.04	46.96	47.00	28,016	47.00
11/19/2025	46.72	47.62	46.72	47.47	24,279	47.47
11/18/2025	46.22	46.90	46.22	46.88	24,219	46.88
11/17/2025	47.40	47.40	46.07	46.14	31,415	46.14
11/14/2025	46.98	47.45	46.22	47.41	18,374	47.41
11/13/2025	46.75	47.66	46.70	47.06	16,923	47.06
11/12/2025	47.79	47.79	46.92	47.09	23,697	47.09
11/11/2025	46.75	47.46	46.69	47.16	17,865	47.16
11/10/2025	46.48	47.15	46.00	46.74	18,039	46.74
11/07/2025	45.97	46.70	45.95	46.45	15,134	46.45
11/06/2025	46.01	46.23	45.67	45.96	11,452	45.96
11/05/2025	45.27	46.34	45.00	46.31	20,077	46.31
11/04/2025	44.66	45.82	44.26	44.97	30,405	44.97
11/03/2025	44.31	45.11	44.30	44.93	22,243	44.93
10/31/2025	45.37	46.01	43.64	44.54	35,883	44.54
10/30/2025	47.05	47.44	47.01	47.15	11,736	47.15
10/29/2025	47.93	48.50	46.61	47.06	20,975	47.06
10/28/2025	47.76	48.25	47.16	48.08	16,503	48.08
10/27/2025	48.35	48.42	47.79	47.80	13,377	47.80
10/24/2025	47.54	48.28	47.54	48.28	7,494	48.28
10/23/2025	47.93	47.99	47.10	47.15	12,744	47.15
10/22/2025	48.00	48.22	47.45	47.93	17,622	47.93
10/21/2025	46.83	47.45	46.83	47.30	15,084	47.30
10/20/2025	46.54	47.20	46.13	47.18	17,825	47.18
10/17/2025	45.73	46.61	45.51	46.41	23,114	46.41
10/16/2025	47.03	47.36	45.19	45.28	23,015	45.28
10/15/2025	48.05	48.15	46.95	47.23	20,933	47.23
10/14/2025	45.85	48.05	45.34	47.85	24,246	47.85
10/13/2025	46.11	46.49	45.41	46.04	30,536	46.04
10/10/2025	46.67	47.44	45.34	45.64	25,632	45.64
10/09/2025	47.36	47.84	46.50	46.57	26,243	46.57
10/08/2025	47.12	47.65	46.95	47.34	16,631	47.34
10/07/2025	47.82	47.97	47.15	47.17	11,729	47.17
10/06/2025	48.32	49.63	47.41	48.00	25,694	48.00
10/03/2025	47.80	48.58	47.12	47.91	30,741	47.91
10/02/2025	48.01	48.48	47.11	47.62	20,060	47.62
10/01/2025	48.10	48.90	47.48	48.03	29,961	48.03
9/30/2025	48.46	50.53	47.80	48.61	33,234	48.61
9/29/2025	49.87	49.87	48.13	48.78	36,580	48.78
9/26/2025	50.38	50.38	48.51	49.66	28,442	49.66
9/25/2025	50.18	50.49	49.58	49.91	15,496	49.91
9/24/2025	50.54	51.36	50.28	50.58	26,611	50.58
9/23/2025	51.24	52.04	50.57	50.85	27,424	50.85
9/22/2025	51.26	51.59	50.82	50.99	31,974	50.99
9/19/2025	52.93	52.93	51.04	51.31	108,120	51.31
9/18/2025	52.00	53.05	51.27	52.98	82,299	52.98
9/17/2025	51.38	53.40	50.87	51.71	67,599	51.71
9/16/2025	52.33	52.85	50.99	51.28	21,410	51.28
9/15/2025	52.95	53.09	51.28	52.32	73,826	52.32
9/12/2025	53.41	53.41	52.48	52.51	57,405	52.51
9/11/2025	52.66	53.38	52.08	53.37	110,463	53.37
9/10/2025	52.50	52.98	52.09	52.40	27,066	52.40
9/09/2025	52.74	52.74	52.26	52.55	18,625	52.55
9/08/2025	52.94	52.94	52.16	52.64	22,135	52.64
9/05/2025	53.98	53.98	52.03	52.94	29,147	52.94
9/04/2025	52.88	53.57	52.76	53.57	56,161	53.57
9/03/2025	52.46	53.71	52.16	52.57	60,074	52.57
9/02/2025	51.87	53.08	51.72	52.71	55,869	52.71
8/29/2025	52.80	52.95	52.16	52.41	28,265	52.41
8/28/2025	53.59	53.70	52.95	53.42	20,236	52.80
8/27/2025	52.87	53.89	52.87	53.69	40,678	53.06
8/26/2025	52.46	53.57	52.46	53.25	19,619	52.63
8/25/2025	52.84	53.00	52.01	52.68	15,862	52.07