Peoples Financial Services Corp. - Common Stock (PFIS)

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

Date Range:

2025-04-23 - 2025-07-23

Date	Open	High	Low	Close	Volume	Adjusted Close
7/22/2025	52.18	52.82	51.86	51.86	23,269	51.86
7/21/2025	51.92	52.71	51.79	51.99	18,605	51.99
7/18/2025	52.22	52.22	51.18	51.56	44,526	51.56
7/17/2025	51.60	52.12	51.52	51.71	29,237	51.71
7/16/2025	51.56	51.77	50.25	51.60	46,731	51.60
7/15/2025	52.05	52.33	50.91	51.05	82,485	51.05
7/14/2025	50.89	52.09	50.89	52.09	148,924	52.09
7/11/2025	51.66	51.90	50.86	51.23	86,558	51.23
7/10/2025	53.00	53.08	52.00	52.93	18,237	52.93
7/09/2025	52.55	52.94	52.34	52.94	11,358	52.94
7/08/2025	53.00	53.35	52.39	52.39	28,662	52.39
7/07/2025	52.66	54.00	52.17	52.68	35,543	52.68
7/03/2025	52.49	53.50	52.49	53.40	19,774	53.40
7/02/2025	51.70	52.39	51.39	52.10	64,929	52.10
7/01/2025	49.83	52.20	49.83	51.35	58,496	51.35
6/30/2025	49.63	50.03	49.25	49.37	26,275	49.37
6/27/2025	49.99	50.75	49.39	49.60	62,971	49.60
6/26/2025	48.80	49.99	48.78	49.77	14,561	49.77
6/25/2025	49.58	49.63	47.92	48.57	11,313	48.57
6/24/2025	49.13	49.67	49.00	49.64	17,662	49.64
6/23/2025	46.74	48.62	46.74	48.62	16,122	48.62
6/20/2025	47.31	47.97	46.43	46.96	44,145	46.96
6/18/2025	46.45	47.54	46.45	47.14	10,062	47.14
6/17/2025	46.69	47.16	46.20	46.67	14,855	46.67
6/16/2025	48.36	48.36	47.02	47.24	14,356	47.24
6/13/2025	48.90	49.17	47.50	47.70	48,347	47.70
6/12/2025	48.98	49.67	48.50	49.15	18,673	49.15
6/11/2025	49.99	49.99	48.65	48.89	12,854	48.89
6/10/2025	49.00	49.59	48.80	49.44	14,757	49.44
6/09/2025	48.48	49.30	48.27	48.52	22,979	48.52
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