MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PFIS — Peoples Financial Services Corp.
NasdaqPeoples Financial Services Corp.
$68.35
-0.91(-1.31%)
- O
- 68.50
- H
- 69.19
- L
- 68.07
- V
- 33.71K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$68.35
Period Return+59.47%
Period High$73.37
Period Low$40.89
Avg Daily Volume40.6K
Total Trading Days365
PFIS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $68.50 | $69.19 | $68.07 | $68.35 | $-0.91 | -1.31% | 33,710 | $68.45 | $68.07 $69.19 |
| Oct 6, 2026 | $69.36 | $69.82 | $69.19 | $69.26 | +$0.18 | +0.26% | 27,926 | $69.36 | $69.19 $69.82 |
| Oct 5, 2026 | $69.52 | $69.77 | $68.77 | $69.08 | $-0.21 | -0.30% | 40,473 | $69.24 | $68.77 $69.77 |
| Oct 2, 2026 | $68.93 | $69.65 | $68.59 | $69.29 | +$1.12 | +1.64% | 52,178 | $69.16 | $68.59 $69.65 |
| Oct 1, 2026 | $67.10 | $68.17 | $65.49 | $68.17 | +$0.81 | +1.20% | 47,001 | $67.45 | $65.49 $68.17 |
| Sep 30, 2026 | $68.66 | $69.18 | $66.63 | $67.36 | $-1.40 | -2.04% | 59,304 | $67.31 | $66.63 $69.18 |
| Sep 29, 2026 | $69.40 | $69.65 | $67.98 | $68.76 | $-0.60 | -0.87% | 51,120 | $68.72 | $67.98 $69.65 |
| Sep 28, 2026 | $69.72 | $70.54 | $69.36 | $69.36 | $-0.44 | -0.63% | 71,588 | $69.67 | $69.36 $70.54 |
| Sep 25, 2026 | $69.41 | $70.33 | $68.89 | $69.80 | +$0.50 | +0.72% | 47,572 | $69.82 | $68.89 $70.33 |
| Sep 24, 2026 | $68.93 | $69.64 | $68.62 | $69.30 | +$0.79 | +1.15% | 65,808 | $69.19 | $68.62 $69.64 |
| Sep 23, 2026 | $69.29 | $69.70 | $68.35 | $68.51 | $-1.22 | -1.75% | 34,038 | $68.79 | $68.35 $69.70 |
| Sep 22, 2026 | $70.42 | $70.69 | $69.10 | $69.73 | $-0.23 | -0.33% | 37,562 | $69.86 | $69.10 $70.69 |
| Sep 21, 2026 | $70.52 | $71.29 | $69.94 | $69.96 | $-0.58 | -0.82% | 59,074 | $70.56 | $69.94 $71.29 |
| Sep 18, 2026 | $70.23 | $71.28 | $69.40 | $70.54 | $-0.27 | -0.38% | 180,009 | $70.48 | $69.40 $71.28 |
| Sep 17, 2026 | $71.34 | $71.50 | $70.42 | $70.81 | $-0.10 | -0.14% | 52,925 | $70.90 | $70.42 $71.50 |
| Sep 16, 2026 | $72.18 | $72.55 | $69.60 | $70.91 | $-1.14 | -1.58% | 67,293 | $71.32 | $69.60 $72.55 |
| Sep 15, 2026 | $72.14 | $72.85 | $71.03 | $72.05 | +$0.15 | +0.21% | 61,187 | $72.05 | $71.03 $72.85 |
| Sep 14, 2026 | $71.71 | $72.75 | $70.47 | $71.90 | $-0.08 | -0.11% | 46,573 | $72.03 | $70.47 $72.75 |
| Sep 11, 2026 | $72.20 | $73.34 | $70.91 | $71.98 | +$0.28 | +0.39% | 48,499 | $71.85 | $70.91 $73.34 |
| Sep 10, 2026 | $70.94 | $71.71 | $70.19 | $71.70 | +$0.81 | +1.14% | 47,225 | $71.11 | $70.19 $71.71 |
| Sep 9, 2026 | $70.79 | $71.30 | $70.39 | $70.89 | $-0.16 | -0.23% | 45,362 | $70.81 | $70.39 $71.30 |
| Sep 8, 2026 | $71.47 | $71.59 | $70.93 | $71.05 | $-0.78 | -1.09% | 39,603 | $71.16 | $70.93 $71.59 |
| Sep 4, 2026 | $70.46 | $71.98 | $70.46 | $71.83 | +$0.92 | +1.30% | 46,733 | $71.53 | $70.46 $71.98 |
| Sep 3, 2026 | $70.95 | $71.85 | $70.86 | $70.91 | +$0.48 | +0.68% | 59,925 | $71.28 | $70.86 $71.85 |
| Sep 2, 2026 | $68.90 | $70.99 | $68.90 | $70.43 | +$1.74 | +2.53% | 73,272 | $70.45 | $68.90 $70.99 |
| Sep 1, 2026 | $68.90 | $69.32 | $68.30 | $68.69 | +$0.02 | +0.03% | 31,470 | $68.68 | $68.30 $69.32 |
| Aug 31, 2026 | $69.32 | $69.32 | $68.29 | $68.67 | $-0.96 | -1.38% | 33,401 | $68.71 | $68.29 $69.32 |
| Aug 28, 2026 | $69.70 | $70.15 | $69.26 | $69.63 | +$0.12 | +0.17% | 60,139 | $69.73 | $69.26 $70.15 |
| Aug 27, 2026 | $69.39 | $69.57 | $67.99 | $69.51 | $-0.39 | -0.56% | 36,360 | $69.18 | $67.99 $69.57 |
| Aug 26, 2026 | $70.15 | $70.36 | $69.31 | $69.90 | +$0.03 | +0.04% | 37,925 | $69.73 | $69.31 $70.36 |