Peoples Financial Services Stock Price History, PFIS Historical Prices

Add to My Stocks
$51.61 $0.07 (0.14%) PFIS stock closing price Jun 19, 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
2018-06-19 51.47 51.75 51.4 51.61 11,296 19.62 4.09
2018-06-18 51.55 52 51.28 51.68 15,806 19.65 4.09
2018-06-15 49.85 51.58 49.66 51.57 34,219 19.61 4.09
2018-06-14 49.46 50.5 48.98 50.15 25,871 19.07 3.97
2018-06-13 49.43 49.87 48.25 49.36 5,470 18.77 3.91
2018-06-12 48.27 49.87 48.27 49.3 4,323 18.75 3.91
2018-06-11 47.5 48.8 47.5 48.71 11,797 18.52 3.86
2018-06-08 48.52 49.81 48.52 48.71 2,953 18.52 3.86
2018-06-07 48.45 49 47.82 48.9 2,073 18.59 3.87
2018-06-06 48.45 48.45 48.16 48.17 4,503 18.32 3.82
2018-06-05 48.04 48.55 47.57 48.45 8,670 18.42 3.84
2018-06-04 48.15 48.45 47.07 47.88 6,722 18.21 3.79
2018-06-01 47.32 48.42 47 47.8 3,880 18.18 3.79
2018-05-31 48.02 48.02 46.7 47.02 6,187 17.88 3.72
2018-05-30 48.26 48.98 48.26 48.32 9,432 18.37 3.83
2018-05-29 48.25 48.79 48.2 48.4 9,968 18.4 3.83
2018-05-25 45.4 49 45.4 48.8 9,936 18.56 3.87
2018-05-24 46.35 46.35 45.82 45.82 773 17.42 3.63
2018-05-23 46.6 46.6 46.01 46.42 1,292 17.65 3.68
2018-05-22 46.88 47.1 46.33 46.39 3,395 17.64 3.67
2018-05-21 46.9 47.45 45.41 47.19 4,947 17.94 3.74
2018-05-18 47.37 47.4 46.9 46.9 10,289 17.83 3.72
2018-05-17 47.52 48.42 46.87 47.37 9,481 18.01 3.75
2018-05-16 48.18 48.18 45.35 47.95 9,267 18.23 3.8
2018-05-15 46.71 47.49 46.11 46.11 1,862 17.53 3.65
2018-05-14 45.9 45.9 45.9 45.9 1,608 17.45 3.64
2018-05-11 47.61 48.44 45.9 46.48 6,888 17.67 3.68
2018-05-10 45.67 48 45.14 47.01 7,664 17.88 3.72
2018-05-09 46.33 46.8 45.7 45.7 5,354 17.38 3.62
2018-05-08 44.43 46.9 44.43 46.45 3,672 17.66 3.68
2018-05-07 46.91 46.91 44.95 45.91 1,423 17.46 3.64
2018-05-04 46.93 46.93 46.93 46.93 1,101 17.84 3.72
2018-05-03 46.82 46.99 46.82 46.99 1,407 17.87 3.72
2018-05-02 47.06 47.48 46.82 46.82 1,632 17.8 3.71
2018-05-01 47.17 47.5 47.17 47.49 2,153 18.06 3.76
2018-04-30 47.1 47.79 46.9 46.9 5,876 17.83 3.72
2018-04-27 46.59 46.82 46.47 46.82 1,744 17.8 3.71
2018-04-26 47.9 48.25 47.57 47.58 1,833 18.09 3.77
2018-04-25 46.68 48 46.68 47.61 3,689 19.12 3.85
2018-04-24 47.4 47.99 46.78 47.32 4,553 19 3.83
2018-04-23 45.45 47.6 45.45 47.6 5,099 19.12 3.85
2018-04-20 44.29 46.24 43.82 45.36 7,504 18.22 3.67
2018-04-19 45.62 45.62 44.14 44.57 1,250 17.9 3.61
2018-04-18 44.73 45 44.73 44.9 2,647 18.03 3.63
2018-04-17 44.28 45 43.72 44.95 4,253 18.05 3.64
2018-04-16 43.62 45 43.62 44.05 2,819 17.69 3.57
2018-04-13 44.67 44.67 44.67 44.67 1,271 17.94 3.62
2018-04-12 45.04 45.2 44.92 45.2 2,385 18.15 3.66
2018-04-11 44.77 45.96 44.54 44.54 2,513 17.89 3.6
2018-04-10 43.86 45.15 43.86 44.88 7,035 18.02 3.63
2018-04-09 44.05 44.82 43.67 44.34 5,147 17.81 3.59
2018-04-06 43.8 44.34 43.63 43.72 2,813 17.56 3.54
2018-04-05 45.16 45.16 43.8 44.04 6,775 17.69 3.56
2018-04-04 43.83 45 43.83 45 2,757 18.07 3.64
2018-04-03 44.11 45.94 43.87 45.06 4,117 18.1 3.65
2018-04-02 45 45.26 44.3 44.9 5,653 18.03 3.63
2018-03-30 0 0 0 45.65 0 - -
2018-03-29 45.17 45.96 45.17 45.65 5,888 18.33 3.69
2018-03-28 45.6 45.6 45 45.5 3,566 18.27 3.68
2018-03-27 45.39 45.94 45 45.16 3,809 18.14 3.66
2018-03-26 44.98 45.97 44.98 45.5 6,171 18.27 3.68
2018-03-23 44.89 46 44.36 44.48 8,751 17.86 3.6
2018-03-22 46.2 46.25 44.98 45.31 5,507 18.2 3.67
2018-03-21 45.53 45.53 45.53 45.53 811 18.29 3.69
2018-03-20 46.66 46.66 45.92 45.92 1,955 18.44 3.72
2018-03-19 46.11 46.71 45.72 46.21 2,378 18.56 3.74
2018-03-16 46.36 47.25 46.3 46.59 28,018 18.71 3.77
2018-03-15 47.19 47.47 46 46.45 18,361 18.66 3.76
2018-03-14 47 47 46.5 46.8 5,565 18.8 3.79
2018-03-13 46.75 47.28 46.5 47.11 10,782 18.92 3.81
2018-03-12 45.74 46.75 45.74 46.75 4,433 18.78 3.78
2018-03-09 43.52 46.13 43.52 45.9 5,128 18.43 3.72
2018-03-08 43.28 44.99 43.28 43.89 6,685 17.63 3.55
2018-03-07 42.91 44.14 42.57 43.28 3,271 17.38 3.5
2018-03-06 43.2 43.2 42.49 43.05 6,130 17.29 3.48
2018-03-05 42.09 43.2 42 43.2 4,608 17.35 3.5
2018-03-02 40.68 42.4 40.68 41.65 6,879 16.73 3.37
2018-03-01 41.31 41.31 40.68 41.06 16,626 16.49 3.32
2018-02-28 41.83 42.41 41.17 41.17 4,545 16.53 3.33
2018-02-27 42.51 42.89 41.64 42.25 5,144 16.97 3.42
2018-02-26 42.35 42.63 42.12 42.63 1,596 17.12 3.45
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
2018-02-19 0 0 0 43.46 0 - -
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 4,154 17.06 3.44
2018-02-14 41.21 41.98 41.21 41.59 7,056 16.7 3.37
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 Price43

Peoples Financial Services Historical PE ratio: Past 5 years

Max PE Ratio19.78Dec 29,2016
Min PE Ratio13.61Oct 02,2015
Avg PE Ratio16.52

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 (%)
Bridgewater Bcs (BWB)12.870.08 (0.63%)
Farmer & Merchant (FMAO)42.50.9 (2.16%)
Fnb Corp (FNB)14.040.15 (1.08%)
American Bank (AMBK)120.25 (2.04%)
First Commonwealth Financial Corp (FCF)16.210.19 (1.19%)
Qnb (QNBC)46.80 (0%)
Dnb Financial (DNBF)34.90.25 (0.71%)

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 $51.61 and traded with a volume of 11,296 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.