Peoples Financial Services Stock Price History (NASDAQ:PFIS)

Add to My Stocks
$46.72 $1.51 (3.34%) PFIS stock closing price Dec 06, 2016 (Closing)

The 10 year data of Peoples Financial Services stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Peoples Financial Services price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 53.05 on 25 Jun, 2014 as seen from Peoples Financial Services stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0645.0446.9044.6346.721871018.474.15
2016-12-0544.4045.4943.5545.211032017.874.01
2016-12-0245.0045.3943.4044.91390017.753.99
2016-12-0144.2045.4544.2044.82841317.723.98
2016-11-3045.0045.4843.7244.121382417.443.92
2016-11-2944.9844.9844.1344.88420617.743.98
2016-11-2844.4245.0043.7844.691885117.663.97
2016-11-2545.0045.0044.4044.43725217.563.94
2016-11-240.000.000.0045.000N/AN/A
2016-11-2345.0045.0042.0445.001124217.793.99
2016-11-2244.9145.5044.6445.012278517.794.00
2016-11-2145.6245.7641.0845.00930817.793.99
2016-11-1846.0846.5441.2945.993173118.184.08
2016-11-1743.7446.2543.7446.252310518.284.11
2016-11-1640.5044.4940.5043.993768217.393.90
2016-11-1540.0040.7239.2140.384811015.963.58
2016-11-1440.6040.6040.0040.003519415.813.55
2016-11-1139.8140.6039.8140.505598916.013.60
2016-11-1039.7940.5139.3839.983146215.803.55
2016-11-0939.3939.5039.1739.503620115.613.51
2016-11-0839.4839.4838.8539.17424415.483.48
2016-11-0739.7939.8039.4539.50800515.613.51
2016-11-0440.1940.1939.4739.47263415.603.50
2016-11-0339.6040.2639.1539.97721515.803.55
2016-11-0239.5840.2039.4839.52600815.623.51
2016-11-0139.9939.9939.4039.40206015.573.50
2016-10-3140.3540.3539.6939.84525315.753.54
2016-10-2840.1640.7140.1640.49228716.003.59
2016-10-2740.0140.7039.6340.32320515.943.58
2016-10-2640.3240.3239.4539.88649315.763.54
2016-10-2540.4440.6439.9840.32464915.943.58
2016-10-2440.0040.2539.9940.25107315.913.57
2016-10-2139.3040.0939.3040.09155116.573.65
2016-10-2039.5340.4138.8039.71318016.413.61
2016-10-1939.5439.7839.3039.30167116.243.58
2016-10-1839.5040.0039.1039.34195416.263.58
2016-10-1739.3739.6638.7139.36355716.263.58
2016-10-1439.3639.3639.3639.36147716.263.58
2016-10-1340.4240.4239.5639.65226916.383.61
2016-10-1240.0040.0139.5539.98266216.523.64
2016-10-1140.5340.5339.7040.02378216.543.64
2016-10-1040.2340.5840.2040.58178916.773.69
2016-10-0740.2440.2740.2440.27128216.643.67
2016-10-0639.5740.4839.2140.19227516.613.66
2016-10-0540.4840.4840.4840.48119416.733.68
2016-10-0439.9640.0838.4140.08133816.563.65
2016-10-0340.0140.0140.0140.01143416.533.64
2016-09-3040.4140.7640.4140.76359116.843.71
2016-09-2940.5440.5439.7239.95272016.513.64
2016-09-2840.2940.8140.2240.42432016.703.68
2016-09-2739.7040.3839.6840.38550016.693.68
2016-09-2639.4440.1839.4439.62313216.373.61
2016-09-2340.3540.3540.2140.25321416.633.66
2016-09-2240.0940.8139.9840.71460116.823.71
2016-09-2140.1540.1540.1040.10154116.573.65
2016-09-2040.2940.2939.8639.86527616.473.63
2016-09-1940.1740.2540.1740.19405316.613.66
2016-09-1639.4340.2439.4340.242470616.633.66
2016-09-1538.3539.2438.3539.24954316.223.57
2016-09-1438.5840.2138.1938.25367715.813.48
2016-09-1338.4540.2138.3138.31509515.833.49
2016-09-1238.5939.7038.3439.11611516.163.56
2016-09-0940.0240.7738.4438.45977815.893.50
2016-09-0840.2240.5040.1140.45340716.723.68
2016-09-0740.1540.5039.6639.96861816.513.64
2016-09-0639.9240.5039.0440.08324316.563.65
2016-09-050.000.000.0039.940N/AN/A
2016-09-0239.8140.5039.3939.94840716.503.63
2016-09-0138.5440.1038.1939.621071216.373.61
2016-08-3138.8239.2138.3238.44361115.883.50
2016-08-3039.0439.4038.4838.63176715.963.52
2016-08-2939.3839.3838.2339.03171916.133.55
2016-08-2639.8039.8039.0039.04151616.133.55
2016-08-2539.2539.7938.5138.99403716.113.55
2016-08-2438.9039.5038.8938.92539116.083.54
2016-08-2339.3639.9439.2539.26488416.223.57
2016-08-2238.3339.9138.3339.68170316.403.61
2016-08-1939.7439.7439.0239.02498716.123.55
2016-08-1839.0339.6838.9939.68198316.403.61
2016-08-1739.2239.2238.7038.7082715.993.52
2016-08-1639.1139.7938.7338.92365416.083.54
2016-08-1540.0740.0739.1339.45173316.303.59
2016-08-1240.0040.0039.4739.47130716.313.59
2016-08-1139.6040.1038.6839.62275116.373.61
2016-08-1039.2139.8039.0939.41239116.293.59
2016-08-090.000.000.0039.59499N/AN/A
2016-08-0839.3840.5039.1039.59159016.363.60
2016-08-0538.9839.2038.3339.20350816.203.57
2016-08-0439.7639.7638.5938.61214915.963.51
Get more Data

Peoples Financial Services Stock Chart

View PFIS PE ratio, PS ratio stocks charts and compare with peers.
PFIS Chart
Note: Compare Peoples Financial Services stock price history with the index and industry peers.

Peoples Financial Services Historical Prices: Past 5 years

Max Stock Price 53.05 Jun 25,2014
Min Stock Price 33.22 Jan 15,2016
Avg Stock Price 42.01

Peoples Financial Services Historical PE ratio: Past 5 years

Max PE Ratio 19.26 Mar 31,2015
Min PE Ratio 13.61 Oct 02,2015
Avg PE Ratio 16.21

Peoples Financial Services Historical PS ratio: Past 5 years

Max PS Ratio 4.28 Mar 31,2015
Min PS Ratio 3.2 Jan 15,2016
Avg PS Ratio 3.67

PFIS Industry Peers

Company Price Change (%)
Cnb Financial (CCNE)24.490.36 (1.49%)
Merchants Bancshares (MBVT)51.51.05 (2.08%)
National Penn Bancshares (NPBC)10.720 (0%)
Susquehanna Bancshares (SUSQ)14.20.11 (0.77%)
Ameriserv Financial (ASRV)3.60.1 (2.86%)
Fnb Corp (FNB)15.70.25 (1.62%)
American Bank (AMBK)120 (0%)

Peoples Financial Services historical quotes helps an investor analyze a company's history and do Peoples Financial Services stock analysis . Peoples Financial Services stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. PFIS closed at 46.72 and traded with a volume of 18710 on the last trading day. The average P/S ratio was 3.67 as can be seen by Peoples Financial Services stock price history. .