Peoples Financial Services Stock Price History, PFIS Historical Prices

Add to My Stocks
$47.41 $0.36 (0.77%) PFIS stock closing price Sep 22, 2017 (Closing)

We provide 10 years stock price history for free. You can download Peoples Financial Services stock price data 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 Peoples Financial Services stock price history chart shows that the stock price was at a high of 53.05 on 25 Jun, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2247.1347.7647.0047.41886617.303.93
2017-09-2146.0347.0646.0347.05824417.173.90
2017-09-2045.6546.4844.7146.16941916.853.82
2017-09-1945.2746.3145.2746.161119816.853.82
2017-09-1844.6445.6044.1745.32658416.543.75
2017-09-1543.0044.9542.8844.665181916.303.70
2017-09-1442.1642.6542.1642.60289515.553.53
2017-09-1341.7543.3841.7542.77907315.613.54
2017-09-1241.8142.6741.8142.06925715.353.48
2017-09-1141.9642.0041.4841.81914415.263.46
2017-09-0841.3841.5540.2141.47235215.143.43
2017-09-0741.8041.8040.9541.16350815.023.41
2017-09-0642.1442.1441.4241.79137515.253.46
2017-09-0541.9942.2441.4542.081235815.363.49
2017-09-0141.1442.0041.1442.00194015.333.48
2017-08-3140.7241.6140.6241.551367215.163.44
2017-08-3041.0041.0840.4240.45464214.763.35
2017-08-2940.9240.9240.2240.78171414.883.38
2017-08-2841.7541.7541.3141.31528215.083.42
2017-08-2541.4941.7340.8141.72426615.233.46
2017-08-2441.1441.4040.6941.26270215.063.42
2017-08-2340.4741.2040.3841.10796315.003.40
2017-08-2240.0040.4539.9740.29226514.703.34
2017-08-2139.6139.9039.4839.65744114.473.28
2017-08-1839.6840.0039.4139.691240214.493.29
2017-08-1740.5940.9740.3440.36530414.733.34
2017-08-1640.3640.8040.3640.50348014.783.35
2017-08-1539.1740.3339.1740.331114514.723.34
2017-08-1439.2840.3139.0039.971073414.593.31
2017-08-1140.3440.3439.0039.251137614.333.25
2017-08-1041.0041.0040.0040.001105914.603.31
2017-08-0941.3541.7940.7540.84494314.913.38
2017-08-0842.1042.1041.5141.77217615.253.46
2017-08-0743.1843.1842.0042.06180315.353.48
2017-08-0441.1942.5941.1942.59122915.543.53
2017-08-0342.6042.6042.1542.15251515.383.49
2017-08-0243.9343.9342.0542.25348415.423.50
2017-08-0142.6343.7042.5143.01340515.703.56
2017-07-3143.2043.2042.3142.77461216.203.68
2017-07-2843.0343.5042.6243.24483716.383.72
2017-07-2743.5043.9142.5542.821383016.223.69
2017-07-2643.6143.6143.5043.50347716.483.74
2017-07-2543.1443.9543.1443.571163816.503.75
2017-07-2443.5143.5642.7843.08505416.323.71
2017-07-2144.7844.7843.0643.651153116.533.76
2017-07-2043.0043.0542.7543.05390716.313.70
2017-07-1943.2043.2042.8442.97747416.283.70
2017-07-1842.8743.5942.4942.91848516.253.69
2017-07-1743.0043.4942.7642.941306616.273.70
2017-07-1442.7043.0542.4243.05327516.313.70
2017-07-1342.5343.0042.5342.82276616.223.69
2017-07-1242.1543.3042.1543.02582416.303.70
2017-07-1141.7242.5641.7242.47492316.093.66
2017-07-1042.1642.9442.1642.66486216.163.67
2017-07-0743.0043.0042.9942.99268316.283.70
2017-07-0643.5843.5842.2642.95735016.273.70
2017-07-0543.5943.8443.5043.64469616.533.76
2017-07-0343.8344.4543.5043.80511016.593.77
2017-06-3043.5544.7443.0543.73627216.563.76
2017-06-2943.9144.1543.0843.691005916.553.76
2017-06-2843.6743.8443.2343.80640216.593.77
2017-06-2743.6043.8243.3343.60488216.523.75
2017-06-2644.8045.1043.3043.61586616.523.75
2017-06-2342.8945.0042.4945.004467417.053.87
2017-06-2242.3643.2542.0043.00760616.293.70
2017-06-2142.8243.5041.5942.201636115.993.63
2017-06-2043.4243.5042.7542.75741716.193.68
2017-06-1943.1044.0043.1043.66821316.543.76
2017-06-1643.7944.4042.6044.012873416.673.79
2017-06-1543.0344.9643.0144.51638816.863.83
2017-06-1442.0243.6542.0243.00321916.293.70
2017-06-1342.1742.8342.0742.83307416.223.69
2017-06-1242.3042.3040.9342.01607515.913.62
2017-06-0941.4242.5240.9042.28864216.023.64
2017-06-0840.7041.4040.7041.15330315.593.54
2017-06-0740.9540.9540.2040.61337115.383.49
2017-06-0641.3841.5040.7640.76162215.443.51
2017-06-0543.8343.8339.6941.64539315.773.58
2017-06-0244.8944.8941.0542.23653116.003.63
2017-06-0139.6140.6039.5640.12739815.203.45
2017-05-3139.3539.8539.2539.32295714.893.38
2017-05-3040.0041.2239.3639.40629914.923.39
2017-05-290.000.000.0039.990N/AN/A
2017-05-2640.4940.4939.8539.99297415.153.44
2017-05-2541.0041.0039.8740.20351215.233.46
2017-05-2440.6841.0039.8541.00230915.533.53
2017-05-2340.4640.9340.1440.93206715.503.52
2017-05-2240.4840.6039.9040.46530915.333.48
2017-05-1941.0241.5039.6840.54650715.363.49
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 42.31

Peoples Financial Services Historical PE ratio: Past 5 years

Max PE Ratio 19.78 Dec 29,2016
Min PE Ratio 13.61 Oct 02,2015
Avg PE Ratio 16.27

Peoples Financial Services Historical PS ratio: Past 5 years

Max PS Ratio 4.44 Dec 29,2016
Min PS Ratio 3.2 Jan 15,2016
Avg PS Ratio 3.69

PFIS Industry Peers

Company Price Change (%)
Pcsb Financial (PCSB)18.160.06 (0.33%)
Vantagesouth Bancshares (VSB)6.040 (0%)
National Penn Bancshares (NPBC)10.720 (0%)
Susquehanna Bancshares (SUSQ)14.20.11 (0.77%)
Ameriserv Financial (ASRV)3.950.05 (1.28%)
Fnb Corp (FNB)13.360.07 (0.53%)
American Bank (AMBK)10.70.09 (0.85%)

We provide Peoples Financial Services historical quotes along with PE ratio and PS ratio for doing Peoples Financial Services fundamental analysis. The price and volume changes on a daily basis is provided in the Peoples Financial Services stock price history. An abnormally high daily volume typically implies breaking news or earnings release. PFIS saw an opening price of 47.13, and a closing price of 47.41 on 22 Sep, 2017. Peoples Financial Services historical P/S ratio was at a high of 4.44 on 29 Dec, 2016 and a low of 3.2 on 15 Jan, 2016. .