Peoples Financial Services Stock Price History, PFIS Historical Prices

Add to My Stocks
$42.3 $0.64 (1.54%) PFIS stock closing price Feb 23, 2018 (Closing)

The 10 year data of Peoples Financial Services stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Peoples Financial Services P/E ratio, and PS ratio. The Peoples Financial Services stock price history chart shows that the stock price was at a high of $53.05 on Jun 25, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 41.51 42.52 41.51 42.3 2,164 16.99 3.42
2018-02-22 42.3 42.33 41.31 41.66 4,879 16.73 3.37
2018-02-21 42.18 42.5 41.78 42 6,392 16.87 3.4
2018-02-20 43.43 43.43 42.05 42.14 6,110 16.92 3.41
2018-02-16 42.13 43.46 42.13 43.46 2,994 17.45 3.52
2018-02-15 41.43 42.49 41.34 42.49 4,112 17.06 3.44
2018-02-14 41.21 41.98 41.21 41.59 7,056 16.7 3.37
2018-02-13 41.35 41.72 41.35 41.55 5,397 16.69 3.36
2018-02-12 41.11 41.97 41.1 41.75 7,202 16.77 3.38
2018-02-09 41.02 41.79 41 41.57 7,175 16.7 3.36
2018-02-08 42.52 42.6 41.3 41.3 6,631 16.59 3.34
2018-02-07 42.2 42.9 41.37 42.16 14,834 16.93 3.41
2018-02-06 42.86 43 41.98 42.1 7,750 16.91 3.41
2018-02-05 43.76 43.76 43.31 43.31 2,780 15.64 3.55
2018-02-02 44.33 44.36 43.86 43.94 6,123 15.86 3.6
2018-02-01 45.04 45.15 43.75 44.66 11,890 16.12 3.66
2018-01-31 45.71 46.61 45.42 45.43 8,037 16.4 3.72
2018-01-30 45.37 46.5 45.37 46.5 2,713 16.79 3.81
2018-01-29 46.36 46.36 45.4 45.4 1,489 16.39 3.72
2018-01-26 45.99 46.36 45.65 46.36 8,189 16.74 3.8
2018-01-25 45.93 46.15 45.8 45.85 2,670 16.55 3.76
2018-01-24 46.8 46.8 45.47 46.1 2,408 16.64 3.78
2018-01-23 46.56 46.65 46.38 46.65 1,480 16.84 3.82
2018-01-22 45.59 46.89 45.59 46.7 6,836 16.86 3.83
2018-01-19 46.25 46.9 45.85 46.48 9,612 16.78 3.81
2018-01-18 46.88 47.05 46.39 46.53 2,991 16.8 3.81
2018-01-17 46.76 47.48 46.76 47.14 5,763 17.02 3.86
2018-01-16 46.72 47.56 46.06 46.82 9,014 16.9 3.84
2018-01-10 46.12 46.27 45.42 45.99 6,869 16.6 3.77
2018-01-09 46.8 47 46 46.3 6,071 16.72 3.8
2018-01-08 46.95 47.81 46.6 46.94 5,644 16.95 3.85
2018-01-05 46.28 47.53 45.55 47.53 20,260 17.16 3.9
2018-01-04 45.81 46.97 44.92 46.4 8,098 16.75 3.8
2018-01-03 45.7 46.37 45.22 46.35 10,582 16.73 3.8
2018-01-02 46.65 47.51 45.6 45.6 10,548 16.46 3.74
2017-12-29 48.25 48.25 46.18 46.58 8,812 16.82 3.82
2017-12-28 47.89 47.89 47.24 47.28 2,221 17.07 3.88
2017-12-27 47.67 48.3 47.34 47.74 2,050 17.24 3.91
2017-12-26 47.92 48.84 47.52 47.52 7,068 17.16 3.9
2017-12-22 50.01 50.01 48.21 48.21 4,353 17.4 3.95
2017-12-21 49.37 51.56 49.37 50.28 4,220 18.15 4.12
2017-12-20 50.2 50.2 49.01 49.5 2,783 17.87 4.06
2017-12-19 50.94 50.94 49.39 49.62 4,579 17.91 4.07
2017-12-18 50.65 51.3 49.82 51.06 21,055 18.43 4.19
2017-12-15 48.94 50.98 48.94 50.73 34,901 18.31 4.16
2017-12-14 48.8 49.22 48.75 48.95 6,127 17.67 4.01
2017-12-13 48.51 48.99 48.17 48.95 5,474 17.67 4.01
2017-12-12 48.8 48.94 48.33 48.51 5,930 17.51 3.98
2017-12-11 47.75 49.94 47.04 47.76 11,367 17.24 3.91
2017-12-08 48.05 48.05 45.79 47.8 3,447 17.26 3.92
2017-12-07 44.69 48.26 44.69 47.83 3,546 17.27 3.92
2017-12-06 48.01 48.49 47.81 47.81 3,443 17.26 3.92
2017-12-05 49.32 49.32 47.42 48.01 5,005 17.33 3.94
2017-12-04 49.66 49.66 49.07 49.07 8,068 17.72 4.02
2017-12-01 48.5 49.64 48.5 49.3 9,511 17.8 4.04
2017-11-30 49.19 49.65 48.59 49.03 12,946 17.7 4.02
2017-11-29 47.53 49.5 47.53 49.42 6,255 17.84 4.05
2017-11-28 47.65 48.9 47.65 48.8 7,654 17.62 4
2017-11-27 46.9 47.52 46.9 47.52 1,336 17.16 3.9
2017-11-24 48.03 48.03 46 47.7 1,940 17.22 3.91
2017-11-23 0 0 0 47.77 0 - -
2017-11-22 47.63 48.26 44.07 47.77 6,419 17.25 3.92
2017-11-21 45.82 48 45.82 47.51 5,925 17.15 3.89
2017-11-20 45.97 46 45.63 45.7 2,474 16.5 3.75
2017-11-17 43.7 46.23 43.7 45.91 15,269 16.57 3.76
2017-11-16 44.16 44.16 43.06 44.05 7,020 15.9 3.61
2017-11-15 44.36 44.39 44.04 44.04 2,825 15.9 3.61
2017-11-14 44.36 44.36 44.03 44.31 2,020 16 3.63
2017-11-13 43.95 44.4 43.95 44.4 3,257 16.03 3.64
2017-11-10 44.55 45.1 44.38 44.68 2,030 16.13 3.66
2017-11-09 43.82 44.9 43.82 44.7 6,620 16.14 3.66
2017-11-08 45.1 45.3 44.16 44.93 6,952 16.22 3.68
2017-11-07 45.49 45.66 44.32 45.47 7,247 16.42 3.73
2017-11-06 46.04 46.04 45.32 45.51 1,292 16.43 3.73
2017-11-03 45.62 46.35 45.5 46.25 7,522 16.7 3.79
2017-11-02 45.01 45.94 43.8 45.94 9,002 16.59 3.77
2017-11-01 45.55 45.55 44.72 44.72 1,403 16.14 3.67
2017-10-31 45.78 45.99 45.02 45.34 10,853 16.37 3.72
2017-10-30 45.75 46.25 45.09 46.13 8,252 16.65 3.78
2017-10-27 46.89 47 46.1 47 3,995 16.97 3.85
2017-10-26 45.1 45.95 45.06 45.9 9,075 16.57 3.76
2017-10-25 45.5 46.1 44.52 45 11,806 16.25 3.69
2017-10-24 45.4 46.55 45.04 45.16 4,467 16.48 3.74
2017-10-23 44.11 45.69 44.11 45.4 4,562 16.57 3.76
2017-10-20 47 47 46.28 46.47 3,943 16.96 3.85
2017-10-19 46.64 47 46.2 46.6 2,910 17.01 3.86
2017-10-18 46.97 47.25 46.48 46.68 10,603 17.04 3.87
2017-10-17 47 47 46.73 46.73 1,714 17.06 3.87
2017-10-16 46.66 47.35 46.44 47.17 14,517 17.22 3.91
Get more Data

Peoples Financial Services Stock History 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 Stock Price History: Past 5 years

Max Stock Price53.05Jun 25,2014
Min Stock Price33.22Jan 15,2016
Avg Stock Price42.74

Peoples Financial Services Historical PE ratio: Past 5 years

Max PE Ratio19.78Dec 29,2016
Min PE Ratio13.61Oct 02,2015
Avg PE Ratio16.36

Peoples Financial Services Historical PS ratio: Past 5 years

Max PS Ratio4.44Dec 29,2016
Min PS Ratio3.2Jan 15,2016
Avg PS Ratio3.7

PFIS Industry Peers

Company Price Change (%)
Vantagesouth Bancshares (VSB)6.040 (0%)
First Internet Bancorp (INBK)37.30.45 (1.22%)
Fnb Corp (FNB)14.520.24 (1.68%)
American Bank (AMBK)12.250.25 (2.08%)
First Commonwealth Financial Corp (FCF)14.370.2 (1.41%)
Qnb (QNBC)43.80.05 (0.11%)
Dnb Financial (DNBF)34.551.05 (3.13%)

Peoples Financial Services share price history 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. The daily volume changes indicate the investor interest in the stock. PFIS stock closed at $42.3 and traded with a volume of 2,164 on the last trading day. The company's P/S ratio was at a high of 4.44 on Dec 29, 2016 according to our Peoples Financial Services stock history data.