Quantcast
PFIS

Peoples Financial Services Corp. Common Stock Historical Stock Prices

$45.89
*  
0.30
0.65%
Get PFIS Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading PFIS now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    PFIS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 46.24 46.3938 44.77 45.89 9,449
03/19/2019 46.61 46.84 45.2509 46.19 5,410
03/18/2019 46.41 46.69 45.45 46.61 9,167
03/15/2019 46.32 47 46 46.74 39,891
03/14/2019 44.73 46.41 43.7767 46.2 13,571
03/13/2019 44.02 44.89 43.1439 44.54 6,991
03/12/2019 43.65 43.65 43.05 43.51 1,574
03/11/2019 42.56 43.831 42.56 43.8 7,155
03/08/2019 42.65 43.6659 42.0191 42.72 8,820
03/07/2019 43.41 44.2 41.3123 43.06 7,735
03/06/2019 43.7 44 43.265 43.56 2,712
03/05/2019 43.5 44.25 41.58 44 4,580
03/04/2019 43.91 44.11 43.625 43.75 4,953
03/01/2019 43.15 44.25 43.11 44.23 7,185
02/28/2019 43.05 44.1 42.968 43.75 15,219
02/27/2019 43.2993 43.65 42.8169 43.2 11,263
02/26/2019 44.21 44.21 42.88 43.26 1,863
02/25/2019 44.7861 44.7861 43.64 43.64 9,429
02/22/2019 43.1749 44.24 43.1749 44.24 9,682
02/21/2019 43.2374 43.2374 43.17 43.17 2,349
02/20/2019 43.59 43.6 43.12 43.22 7,681
02/19/2019 42.8 43.49 42.8 43.49 2,449
02/15/2019 42.93 43.37 42.93 43.12 6,329
02/14/2019 42.5 43 42.5 42.65 4,266
02/13/2019 42.935 42.935 42.57 42.88 1,291
02/12/2019 42.77 42.77 42 42.49 4,775
02/11/2019 42 43.01 42 42.25 4,274
02/08/2019 42.3 42.75 42.0001 42.16 6,852
02/07/2019 43 43.6 41.768 42.59 3,074
02/06/2019 43.25 43.25 42.72 43 3,811
02/05/2019 42.675 43.225 42.65 43 3,878
02/04/2019 43.08 43.125 42.55 42.83 3,716
02/01/2019 42 43.79 42 43.75 5,626
01/31/2019 41.02 41.595 40.854 41.24 7,075
01/30/2019 40.516 42.29 40.19 41.49 11,003
01/29/2019 40.515 40.92 39.76 40.34 9,515
01/28/2019 41.7326 41.7326 40.8901 41.02 6,103
01/25/2019 41.8 42.4999 41.26 41.6 2,970
01/24/2019 40.9538 42 40.9538 41.93 2,131
01/23/2019 41.77 42.5 41.01 41.55 5,809
01/22/2019 42 42 40.96 40.96 5,680
01/18/2019 41.43 42.5 41.28 41.97 6,779
01/17/2019 43.14 43.14 41.12 41.36 11,455
01/16/2019 43.3 43.9 40.76 42.92 9,694
01/15/2019 43.3 43.3 42.542 43 2,396
01/14/2019 43.35 43.35 42.6345 43.27 2,909
01/11/2019 42.2461 44 42.2461 44 4,584
01/10/2019 44.03 44.03 43.07 43.8 7,523
01/09/2019 44 44 44 44 1,564
01/08/2019 44 44.3263 43.41 43.59 3,701
01/07/2019 43.26 44.2 42.687 43.98 5,929
01/04/2019 43.1 44.01 42.7 43.6 12,567
01/03/2019 43.89 44.798 43.1648 43.63 6,064
01/02/2019 44.4 44.69 43.4 44.69 5,965
12/31/2018 44.409 44.49 43.05 44.06 7,042
12/28/2018 41.235 43.33 40.54 43.33 6,312
12/27/2018 42.2 42.8 41.21 41.86 4,215
12/26/2018 42.05 43.51 41.44 42.63 8,061
12/24/2018 43.27 43.885 40.05 41.86 6,003
12/21/2018 42.7 44.12 40.728 43.27 34,245
12/20/2018 44.1 44.3 40.8655 42.63 9,260
12/19/2018 43.68 44.63 43.68 44.02 4,843
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio