PFIS | Peoples Fin Serv | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Peoples Fin Serv (PFIS)

NASDAQ

$69.31+$1.14 (+1.67%)

Price as of Oct 02, 2026 5:02 PM EDT

$682.4M
Market Cap
49.48%
1-Year Change
Banks - Regional
Industry

1 Month
-0.76%

Low Price$67.36

High Price$72.05
3 Months
+1.11%

Low Price$64.66

High Price$72.05
1 Year
+49.48%

Low Price$42.66

High Price$72.05

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	67.10	68.17	65.49	68.17	+1.20%	47,000
09/30/2026	68.66	69.18	66.63	67.36	-2.04%	59,304
09/29/2026	69.40	69.65	67.98	68.76	-0.87%	51,120
09/28/2026	69.72	70.54	69.36	69.36	-0.63%	71,587
09/25/2026	69.41	70.33	68.89	69.80	+0.72%	47,572
09/24/2026	68.93	69.64	68.62	69.30	+1.15%	65,807
09/23/2026	69.29	69.70	68.35	68.51	-1.75%	34,047
09/22/2026	70.42	70.69	69.10	69.73	-0.33%	37,310
09/21/2026	70.52	71.29	69.94	69.96	-0.82%	59,073
09/18/2026	70.23	71.28	69.40	70.54	-0.38%	178,530
09/17/2026	71.34	71.50	70.42	70.81	-0.14%	52,925
09/16/2026	72.18	72.55	69.60	70.91	-1.58%	67,293
09/15/2026	72.14	72.85	71.03	72.05	+0.21%	61,251
09/14/2026	71.71	72.75	70.47	71.90	-0.11%	46,573
09/11/2026	72.20	73.34	70.91	71.98	+0.39%	48,498
09/10/2026	70.94	71.71	70.19	71.70	+1.14%	47,224
09/09/2026	70.79	71.30	70.39	70.89	-0.23%	45,361
09/08/2026	71.47	71.59	70.93	71.05	-1.09%	39,603
09/04/2026	70.46	71.98	70.46	71.83	+1.30%	46,732
09/03/2026	70.95	71.85	70.86	70.91	+0.68%	59,924
09/02/2026	68.90	70.99	68.90	70.43	+2.53%	73,272
09/01/2026	68.90	69.32	68.30	68.69	+0.03%	31,469
08/31/2026	69.32	69.32	68.29	68.67	-0.49%	33,400
08/31/2026	$0.63 Dividend
08/28/2026	69.07	69.52	68.64	69.01	+0.17%	60,138
08/27/2026	68.77	68.94	67.37	68.89	-0.56%	36,359
08/26/2026	69.52	69.72	68.69	69.27	+0.04%	37,924
08/25/2026	69.77	69.97	68.65	69.24	-1.09%	69,900
08/24/2026	69.62	70.51	69.30	70.01	+0.71%	41,895
08/21/2026	69.96	70.30	68.48	69.51	-0.11%	74,981
08/20/2026	68.92	69.61	68.39	69.59	+0.82%	48,254
08/19/2026	70.95	70.95	68.81	69.02	-2.29%	91,827
08/18/2026	71.15	71.21	70.03	70.64	-0.18%	38,246
08/17/2026	70.16	70.77	70.05	70.77	+0.07%	36,245
08/14/2026	70.75	71.30	70.43	70.72	-0.35%	40,637
08/13/2026	70.46	71.76	70.29	70.97	+0.46%	42,876
08/12/2026	69.87	71.02	69.63	70.64	+1.54%	30,381
08/11/2026	68.83	70.21	68.69	69.57	+1.08%	44,683
08/10/2026	69.74	69.74	68.13	68.83	-1.71%	55,627
08/07/2026	70.56	70.56	69.21	70.03	-1.24%	70,073
08/06/2026	71.60	71.60	69.28	70.91	+0.06%	66,288
08/05/2026	71.71	71.71	70.14	70.87	-0.65%	47,123
08/04/2026	69.54	72.22	69.51	71.33	+2.42%	78,427
08/03/2026	70.36	71.16	67.75	69.65	-0.11%	78,768
07/31/2026	69.52	70.31	65.73	69.73	-1.05%	172,587
07/30/2026	71.06	71.69	69.85	70.47	-0.82%	33,308
07/30/2026	$1.48 Earnings
07/29/2026	72.08	72.71	70.64	71.06	-0.32%	60,228
07/28/2026	69.82	71.80	69.82	71.28	+2.39%	31,630
07/27/2026	69.19	69.70	68.69	69.62	+1.17%	33,385
07/24/2026	67.74	69.22	67.08	68.82	+2.10%	61,970
07/23/2026	66.22	67.56	65.82	67.40	+0.47%	81,451
07/22/2026	68.21	68.25	66.13	67.08	-2.00%	42,677
07/21/2026	67.52	68.46	67.26	68.45	+0.85%	72,041
07/20/2026	67.86	68.37	67.35	67.88	-0.35%	55,290
07/17/2026	69.02	69.42	67.50	68.11	-1.93%	42,728
07/16/2026	67.48	69.90	67.48	69.45	+3.45%	47,176
07/15/2026	66.80	67.31	65.68	67.13	+1.59%	58,757
07/14/2026	66.16	67.00	65.47	66.08	-0.04%	40,730
07/13/2026	65.87	66.52	65.63	66.11	+0.29%	43,270
07/10/2026	65.33	66.20	65.31	65.92	+1.02%	70,414
07/09/2026	64.27	65.46	64.27	65.26	+0.92%	77,441
07/08/2026	66.28	66.56	64.27	64.66	-2.68%	146,058
07/07/2026	67.07	67.39	66.09	66.45	-0.55%	84,003
07/06/2026	66.12	67.38	65.46	66.81	+0.45%	100,411
07/02/2026	67.53	68.00	66.35	66.52	-1.34%	113,000
07/01/2026	65.72	67.75	65.72	67.42	+2.50%	63,261
06/30/2026	65.22	65.96	65.01	65.77	+0.12%	49,330
06/29/2026	66.16	66.16	64.62	65.69	-1.10%	60,806
06/26/2026	64.64	67.14	64.36	66.43	+2.90%	257,912
06/25/2026	64.08	64.96	64.08	64.56	+0.22%	50,412
06/24/2026	63.67	64.74	63.38	64.42	+1.18%	77,180
06/23/2026	62.21	63.84	60.82	63.66	+2.41%	49,314
06/22/2026	61.49	62.49	60.94	62.17	+0.79%	38,677
06/18/2026	61.99	62.25	61.15	61.68	+0.73%	143,922
06/17/2026	61.48	63.07	60.49	61.24	-0.88%	43,629
06/16/2026	62.15	62.95	61.14	61.78	-0.13%	51,500
06/15/2026	63.15	64.33	61.43	61.86	-1.73%	137,963
06/12/2026	62.63	63.34	61.52	62.95	+1.18%	56,416
06/11/2026	62.97	63.12	61.77	62.22	-0.21%	52,323
06/10/2026	61.65	62.99	61.65	62.35	+1.71%	53,583
06/09/2026	60.48	62.27	60.48	61.29	+1.69%	53,617
06/08/2026	59.86	60.89	59.86	60.27	+1.16%	99,809
06/05/2026	58.81	60.43	57.41	59.58	+1.06%	65,866
06/04/2026	57.87	59.21	57.68	58.96	+3.53%	43,759
06/03/2026	58.49	58.49	56.77	56.94	-3.04%	45,569
06/02/2026	57.48	58.73	57.48	58.73	+2.10%	27,519
06/01/2026	58.25	58.31	56.78	57.52	-2.31%	38,075
05/29/2026	58.97	59.74	58.34	58.88	+0.008%	57,106
05/29/2026	$0.63 Dividend
05/28/2026	58.59	59.02	57.95	58.87	+0.12%	28,800
05/27/2026	59.12	59.57	58.17	58.80	-0.23%	28,803
05/26/2026	58.11	59.24	58.00	58.94	+1.43%	30,168
05/22/2026	58.42	59.16	57.04	58.11	-0.54%	57,906
05/21/2026	57.07	58.42	56.38	58.42	+1.48%	52,283
05/20/2026	56.54	57.93	56.35	57.57	+1.65%	54,424
05/19/2026	56.26	57.08	55.58	56.64	-0.09%	105,011
05/18/2026	55.65	56.77	55.65	56.68	+2.57%	66,578
05/15/2026	56.43	56.96	54.85	55.26	-2.37%	48,464
05/14/2026	56.67	57.81	55.23	56.61	+0.40%	91,047