Citizens Financial Services Stock Price History
NASDAQ: CZFSFinanceMajor BanksUSD
78.05-1.41 (-1.77%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CZFS price history at a glance
The price history for Citizens Financial Services (CZFS) on this page begins on January 4, 1999, when the stock closed at $20.09; it most recently closed at $78.05 on October 5, 2026. The highest price in this record is $91.09, reached on June 5, 2023; the latest close is 14.3% below that peak. Across the 27 complete calendar years in the table, CZFS finished higher in 14 and lower in 13. Its best year was 2002 (+47.9%) and its worst was 2000 (-30.1%).
Over roughly 28 years the share price changed +288.5%, a 5.0% compound annual price return (excluding dividends). In the last 12 months alone, CZFS has gained 43.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $91.09
- Date of high
- Jun 5, 2023
- Low since 1999
- $8.49
- Date of low
- Jul 24, 2000
- 52-week high
- $84.65
- 52-week low
- $52.35
- Last close
- $78.05
CZFS returns
1 week
-3.52%
1 month
-5.45%
3 months
+10.90%
6 months
+16.88%
Year to date
+36.88%
1 year
+43.84%
3 years
+69.64%
5 years
+31.61%
CZFS price return, excluding dividends.
CZFS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 78.05 | +40.25% |
| 2025 | 55.65 | -11.24% |
| 2024 | 62.70 | -2.15% |
| 2023 | 64.08 | -14.80% |
| 2022 | 75.21 | +27.68% |
| 2021 | 58.91 | +8.38% |
| 2020 | 54.35 | -9.09% |
| 2019 | 59.79 | +8.55% |
| 2018 | 55.08 | -9.02% |
| 2017 | 60.54 | +18.87% |
| 2016 | 50.93 | +8.16% |
| 2015 | 47.09 | -6.40% |
| 2014 | 50.31 | +1.68% |
| 2013 | 49.48 | +26.98% |
| 2012 | 38.96 | +25.88% |
| 2011 | 30.95 | -6.76% |
| 2010 | 33.20 | +43.69% |
| 2009 | 23.10 | +33.37% |
| 2008 | 17.32 | -3.93% |
| 2007 | 18.03 | -7.98% |
| 2006 | 19.59 | +8.73% |
| 2005 | 18.02 | -11.31% |
| 2004 | 20.32 | -0.21% |
| 2003 | 20.36 | +17.51% |
| 2002 | 17.33 | +47.89% |
| 2001 | 11.72 | +19.07% |
| 2000 | 9.84 | -30.15% |
| 1999 | 14.09 | -29.90% |
2026 return is year to date.
CZFS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 79.46 | 79.46 | 77.87 | 78.05 | -1.77% | |
| 79.02 | 80.48 | 78.75 | 79.46 | +0.66% | |
| 79.76 | 79.93 | 78.78 | 78.94 | -0.89% | |
| 79.74 | 81.00 | 78.89 | 79.65 | +0.16% | |
| 80.11 | 80.99 | 79.52 | 79.52 | -1.71% | |
| 79.87 | 80.97 | 79.06 | 80.90 | +2.22% | |
| 78.61 | 79.19 | 77.10 | 79.14 | +0.67% | |
| 79.94 | 80.11 | 78.20 | 78.61 | -1.81% | |
| 80.95 | 81.47 | 78.95 | 80.06 | -0.47% | |
| 80.33 | 81.92 | 79.40 | 80.44 | +0.74% | |
| 79.33 | 80.32 | 78.30 | 79.85 | +0.66% | |
| 78.52 | 79.99 | 78.52 | 79.33 | +1.34% | |
| 80.31 | 80.39 | 77.88 | 78.28 | -2.79% | |
| 80.69 | 81.81 | 80.08 | 80.53 | +0.65% | |
| 80.35 | 81.50 | 80.01 | 80.01 | -1.65% | |
| 80.66 | 81.95 | 80.01 | 81.35 | -0.36% | |
| 81.54 | 82.14 | 80.21 | 81.64 | +0.38% | |
| 82.25 | 83.25 | 80.37 | 81.33 | -2.12% | |
| 82.01 | 83.37 | 81.37 | 83.09 | +0.75% | |
| 82.25 | 83.85 | 81.67 | 82.47 | +0.32% | |
| 83.35 | 84.14 | 81.30 | 82.21 | -1.09% | |
| 82.82 | 83.20 | 81.00 | 83.12 | +0.69% | |
| 81.80 | 82.81 | 81.58 | 82.55 | +0.35% | |
| 83.08 | 83.79 | 82.26 | 82.26 | -0.80% | |
| 82.73 | 84.05 | 81.99 | 82.92 | -0.80% | |
| 83.54 | 84.65 | 83.00 | 83.59 | +1.20% | |
| 80.68 | 83.04 | 80.10 | 82.60 | +3.38% | |
| 80.50 | 80.80 | 79.30 | 79.90 | -0.55% | |
| 80.98 | 80.98 | 80.06 | 80.34 | -0.79% | |
| 81.44 | 82.09 | 80.42 | 80.98 | -0.21% | |
| 80.47 | 81.93 | 79.81 | 81.15 | +0.58% | |
| 81.00 | 82.05 | 80.38 | 80.68 | -0.05% | |
| 81.04 | 81.87 | 79.25 | 80.72 | -0.26% | |
| 81.70 | 82.50 | 79.48 | 80.93 | -0.94% | |
| 80.54 | 83.63 | 79.28 | 81.70 | +1.58% | |
| 79.80 | 81.27 | 78.38 | 80.43 | +0.04% | |
| 83.94 | 84.35 | 80.40 | 80.40 | -3.91% | |
| 82.47 | 83.93 | 81.24 | 83.67 | +2.17% | |
| 82.60 | 83.71 | 81.80 | 81.89 | -0.79% | |
| 82.00 | 83.79 | 81.80 | 82.54 | +1.02% | |
| 83.85 | 83.85 | 81.68 | 81.71 | -1.49% | |
| 82.00 | 83.60 | 81.63 | 82.95 | +0.80% | |
| 81.09 | 82.43 | 80.20 | 82.29 | +1.48% | |
| 80.04 | 81.28 | 79.80 | 81.09 | +0.86% | |
| 81.28 | 82.16 | 80.00 | 80.40 | -2.27% | |
| 83.00 | 83.00 | 80.28 | 82.27 | +0.29% | |
| 82.55 | 82.99 | 79.33 | 82.03 | -0.73% | |
| 76.83 | 83.37 | 76.83 | 82.63 | +7.97% | |
| 78.30 | 78.30 | 74.52 | 76.53 | -1.28% | |
| 75.92 | 77.52 | 73.90 | 77.52 | +1.49% | |
| 75.08 | 79.50 | 74.62 | 76.38 | -1.14% | |
| 76.84 | 78.20 | 76.66 | 77.26 | +0.49% | |
| 76.00 | 78.68 | 76.00 | 76.88 | +1.20% | |
| 74.96 | 76.00 | 73.23 | 75.97 | +1.46% | |
| 70.36 | 75.00 | 70.36 | 74.88 | +4.73% | |
| 71.52 | 72.59 | 69.87 | 71.50 | -1.62% | |
| 74.00 | 74.00 | 69.53 | 72.68 | -2.17% | |
| 72.87 | 74.33 | 71.55 | 74.29 | +3.79% | |
| 72.83 | 74.69 | 70.80 | 71.58 | -2.77% | |
| 74.45 | 75.00 | 71.22 | 73.62 | -1.62% | |
| 72.50 | 75.00 | 72.50 | 74.83 | +2.21% | |
| 67.97 | 74.21 | 67.97 | 73.21 | +2.65% | |
| 72.00 | 72.45 | 70.70 | 71.32 | +0.03% | |
| 70.80 | 73.50 | 70.80 | 71.30 | +1.31% | |
| 67.63 | 72.27 | 67.63 | 70.38 | -1.50% | |
| 71.74 | 71.74 | 70.70 | 71.45 | +1.90% | |
| 72.35 | 72.44 | 70.12 | 70.12 | -3.71% | |
| 72.49 | 74.16 | 71.39 | 72.82 | +0.46% | |
| 72.17 | 73.66 | 71.39 | 72.49 | +0.39% | |
| 74.28 | 74.35 | 72.21 | 72.21 | -2.59% | |
| 72.80 | 74.70 | 72.44 | 74.13 | +2.33% | |
| 72.25 | 72.44 | 71.55 | 72.44 | +1.29% | |
| 73.04 | 73.82 | 71.21 | 71.52 | -3.12% | |
| 71.34 | 74.47 | 69.84 | 73.82 | +3.99% | |
| 71.61 | 71.61 | 69.83 | 70.99 | -0.01% | |
| 69.55 | 71.87 | 69.55 | 71.00 | +2.14% | |
| 68.12 | 69.85 | 67.88 | 69.51 | +3.07% | |
| 67.93 | 67.93 | 66.60 | 67.44 | -0.77% | |
| 67.55 | 68.17 | 66.00 | 67.96 | +2.27% | |
| 69.00 | 69.00 | 66.45 | 66.45 | +1.02% | |
| 67.54 | 67.54 | 65.78 | 65.78 | -1.11% | |
| 67.98 | 68.55 | 66.52 | 66.52 | -4.49% | |
| 67.58 | 69.65 | 64.87 | 69.65 | +2.85% | |
| 67.90 | 71.85 | 67.72 | 67.72 | -0.27% | |
| 67.51 | 69.83 | 67.51 | 67.90 | +0.58% | |
| 66.89 | 68.84 | 66.89 | 67.51 | +3.16% | |
| 66.34 | 66.36 | 65.44 | 65.44 | +0.11% | |
| 64.13 | 65.37 | 64.13 | 65.37 | +1.84% | |
| 64.55 | 65.00 | 64.19 | 64.19 | +2.46% | |
| 63.03 | 64.00 | 62.60 | 62.65 | -2.72% | |
| 63.83 | 65.09 | 63.50 | 64.40 | -0.97% | |
| 65.05 | 65.05 | 62.71 | 65.03 | 0.00% | |
| 66.73 | 66.73 | 65.03 | 65.03 | -1.62% | |
| 66.00 | 66.57 | 66.00 | 66.10 | +0.46% | |
| 65.46 | 65.85 | 65.46 | 65.80 | +1.45% | |
| 64.15 | 65.05 | 63.67 | 64.86 | +1.98% | |
| 64.30 | 64.50 | 63.36 | 63.60 | -1.82% | |
| 62.97 | 64.78 | 62.97 | 64.78 | -0.20% | |
| 65.00 | 65.89 | 64.91 | 64.91 | +0.96% | |
| 62.35 | 64.29 | 62.35 | 64.29 | +0.39% | |
| 67.18 | 67.18 | 63.73 | 64.04 | +1.47% | |
| 61.93 | 63.80 | 61.93 | 63.11 | +0.86% | |
| 63.39 | 63.85 | 62.57 | 62.57 | -0.62% | |
| 62.41 | 63.80 | 62.41 | 62.96 | -0.27% | |
| 62.64 | 64.07 | 62.64 | 63.13 | -0.06% | |
| 68.00 | 68.00 | 61.63 | 63.17 | -0.99% | |
| 65.28 | 65.28 | 63.80 | 63.80 | -3.17% | |
| 65.95 | 65.95 | 64.32 | 65.89 | +3.11% | |
| 63.21 | 64.40 | 63.04 | 63.90 | +1.28% | |
| 60.01 | 63.09 | 60.01 | 63.09 | +4.37% | |
| 61.08 | 62.06 | 60.45 | 60.45 | -1.42% | |
| 62.62 | 62.62 | 61.02 | 61.32 | -2.91% | |
| 64.56 | 66.93 | 62.82 | 63.16 | -2.76% | |
| 66.61 | 66.61 | 64.09 | 64.95 | -3.36% | |
| 67.34 | 67.34 | 67.21 | 67.21 | +2.77% | |
| 64.91 | 66.40 | 64.91 | 65.40 | -0.85% | |
| 64.39 | 66.40 | 64.11 | 65.96 | +1.24% | |
| 69.50 | 69.50 | 65.15 | 65.15 | -5.55% | |
| 68.90 | 69.00 | 68.90 | 68.98 | -0.03% | |
| 69.00 | 69.00 | 69.00 | 69.00 | -0.03% | |
| 69.00 | 69.58 | 68.92 | 69.02 | +0.98% | |
| 65.90 | 68.35 | 65.90 | 68.35 | +5.48% | |
| 66.05 | 66.06 | 64.80 | 64.80 | -1.97% | |
| 65.44 | 66.10 | 65.42 | 66.10 | -0.08% | |
| 67.64 | 67.64 | 66.15 | 66.15 | -2.83% | |
| 66.80 | 68.94 | 66.30 | 68.08 | +1.95% | |
| 68.98 | 68.98 | 65.89 | 66.78 | -3.20% | |
| 67.67 | 68.99 | 64.25 | 68.99 | +2.80% | |
| 68.29 | 68.49 | 66.66 | 67.11 | +1.53% | |
| 64.55 | 66.10 | 64.55 | 66.10 | +3.27% | |
| 63.38 | 64.44 | 62.85 | 64.01 | +0.95% | |
| 62.01 | 63.93 | 62.01 | 63.41 | +2.03% | |
| 61.50 | 64.00 | 61.50 | 62.15 | +1.64% | |
| 61.90 | 62.00 | 61.10 | 61.15 | +0.20% | |
| 60.31 | 62.87 | 60.31 | 61.03 | +1.19% | |
| 60.23 | 60.31 | 56.50 | 60.31 | +0.20% | |
| 58.77 | 61.43 | 58.77 | 60.19 | +2.35% | |
| 60.75 | 60.75 | 57.76 | 58.81 | -3.05% | |
| 61.89 | 62.25 | 60.66 | 60.66 | -1.83% | |
| 60.81 | 63.07 | 60.76 | 61.79 | +2.95% | |
| 59.98 | 61.05 | 57.77 | 60.02 | +0.07% | |
| 58.30 | 60.03 | 57.19 | 59.98 | +3.61% | |
| 58.51 | 58.84 | 57.38 | 57.89 | -2.28% | |
| 59.22 | 59.24 | 59.22 | 59.24 | 0.00% | |
| 57.53 | 60.02 | 57.53 | 59.24 | +0.42% | |
| 60.23 | 60.23 | 57.96 | 58.99 | -1.29% | |
| 59.38 | 59.76 | 58.55 | 59.76 | -0.48% | |
| 60.19 | 60.87 | 59.65 | 60.05 | -1.25% | |
| 60.77 | 62.03 | 60.23 | 60.81 | -0.64% | |
| 60.21 | 61.20 | 58.94 | 61.20 | -0.49% | |
| 59.25 | 61.50 | 58.52 | 61.50 | +1.38% | |
| 60.97 | 62.20 | 60.00 | 60.66 | -4.05% | |
| 62.00 | 63.61 | 60.70 | 63.22 | +3.13% | |
| 60.01 | 61.63 | 59.25 | 61.30 | +0.97% | |
| 60.05 | 61.17 | 60.00 | 60.71 | +1.08% | |
| 61.38 | 63.22 | 60.06 | 60.06 | -3.46% | |
| 61.90 | 63.07 | 60.55 | 62.21 | +0.13% | |
| 60.58 | 62.13 | 60.58 | 62.13 | +2.80% | |
| 60.27 | 61.00 | 60.04 | 60.44 | +0.75% | |
| 61.53 | 61.53 | 59.53 | 59.99 | -4.73% | |
| 62.50 | 63.50 | 62.50 | 62.97 | +0.62% | |
| 61.86 | 62.95 | 61.86 | 62.58 | -0.59% | |
| 63.85 | 63.88 | 62.38 | 62.95 | -1.87% | |
| 64.20 | 64.60 | 63.34 | 64.15 | +0.36% | |
| 63.05 | 64.46 | 63.05 | 63.92 | +1.35% | |
| 63.19 | 63.19 | 61.85 | 63.07 | +0.59% | |
| 64.52 | 64.52 | 62.49 | 62.70 | -3.17% | |
| 64.95 | 65.97 | 64.25 | 64.75 | -0.95% | |
| 65.41 | 65.55 | 64.30 | 65.37 | -0.53% | |
| 67.00 | 68.29 | 60.01 | 65.72 | -1.60% | |
| 67.08 | 68.33 | 66.70 | 66.79 | -1.20% | |
| 66.49 | 67.68 | 66.49 | 67.60 | +1.43% | |
| 65.30 | 68.00 | 64.13 | 66.65 | +1.97% | |
| 62.71 | 65.36 | 62.65 | 65.36 | +3.34% | |
| 57.66 | 65.00 | 57.00 | 63.25 | +2.30% | |
| 60.24 | 61.83 | 59.68 | 61.83 | +1.11% | |
| 61.76 | 61.76 | 59.22 | 61.15 | -1.07% | |
| 63.65 | 64.20 | 61.81 | 61.81 | -4.47% | |
| 65.17 | 67.55 | 61.32 | 64.70 | -1.28% | |
| 66.59 | 67.43 | 64.04 | 65.54 | -1.65% | |
| 67.92 | 69.30 | 66.17 | 66.64 | -0.91% | |
| 63.58 | 67.93 | 63.50 | 67.25 | +5.91% | |
| 64.35 | 64.53 | 63.40 | 63.50 | -1.40% | |
| 62.70 | 64.98 | 62.70 | 64.40 | +2.63% | |
| 61.50 | 63.75 | 59.60 | 62.75 | +2.55% | |
| 60.50 | 61.19 | 59.61 | 61.19 | +1.68% | |
| 60.65 | 61.39 | 59.42 | 60.18 | -0.23% | |
| 60.00 | 65.00 | 59.47 | 60.32 | +0.65% | |
| 57.60 | 60.00 | 57.60 | 59.93 | +1.51% | |
| 57.08 | 59.55 | 57.08 | 59.04 | +2.41% | |
| 57.00 | 57.89 | 56.90 | 57.65 | +1.00% | |
| 56.87 | 57.83 | 56.20 | 57.08 | -1.01% | |
| 55.60 | 58.26 | 55.60 | 57.66 | +3.61% | |
| 56.24 | 56.45 | 55.20 | 55.65 | -2.40% | |
| 56.29 | 57.37 | 56.29 | 57.02 | +1.28% | |
| 57.52 | 57.52 | 55.15 | 56.30 | -2.86% | |
| 59.88 | 59.97 | 57.53 | 57.96 | -0.24% | |
| 58.99 | 58.99 | 57.60 | 58.10 | -0.95% | |
| 58.75 | 59.66 | 56.85 | 58.66 | -0.10% | |
| 58.21 | 59.30 | 58.20 | 58.72 | -0.09% | |
| 58.58 | 61.61 | 58.23 | 58.77 | -0.20% | |
| 60.77 | 60.77 | 58.65 | 58.89 | -3.43% | |
| 62.25 | 63.18 | 60.14 | 60.98 | -1.79% | |
| 61.91 | 62.22 | 61.06 | 62.09 | +1.01% | |
| 61.27 | 62.06 | 60.78 | 61.47 | +0.07% | |
| 61.54 | 62.72 | 60.92 | 61.43 | +0.38% | |
| 61.05 | 62.73 | 61.05 | 61.20 | -2.00% | |
| 62.68 | 63.11 | 61.41 | 62.45 | +1.38% | |
| 60.70 | 63.72 | 60.70 | 61.60 | +0.93% | |
| 60.05 | 61.97 | 60.05 | 61.03 | +4.15% | |
| 56.73 | 58.60 | 56.73 | 58.60 | +3.26% | |
| 55.01 | 57.10 | 55.01 | 56.75 | -0.65% | |
| 56.40 | 57.45 | 56.40 | 57.12 | +1.35% | |
| 54.99 | 56.36 | 54.79 | 56.36 | +3.97% | |
| 54.68 | 55.22 | 54.21 | 54.21 | -0.82% | |
| 55.49 | 57.20 | 54.66 | 54.66 | -2.20% | |
| 56.61 | 56.61 | 55.41 | 55.89 | -0.32% | |
| 55.59 | 56.93 | 55.59 | 56.07 | -2.06% | |
| 56.34 | 57.55 | 55.89 | 57.25 | +1.63% | |
| 56.33 | 56.38 | 55.67 | 56.33 | -1.52% | |
| 54.38 | 57.70 | 54.00 | 57.20 | +4.38% | |
| 54.25 | 54.99 | 54.25 | 54.80 | +0.59% | |
| 55.05 | 55.05 | 53.76 | 54.48 | -0.87% | |
| 53.83 | 54.97 | 53.16 | 54.96 | +2.18% | |
| 56.81 | 56.81 | 53.14 | 53.79 | -4.24% | |
| 56.52 | 56.52 | 56.00 | 56.17 | -1.47% | |
| 54.01 | 58.00 | 54.01 | 57.01 | +1.62% | |
| 56.95 | 56.95 | 54.91 | 56.10 | -2.64% | |
| 57.54 | 57.89 | 56.86 | 57.62 | +0.61% | |
| 58.53 | 58.53 | 56.48 | 57.27 | -2.15% | |
| 55.57 | 58.97 | 55.57 | 58.53 | +5.92% | |
| 55.49 | 55.79 | 55.26 | 55.26 | -2.00% | |
| 54.54 | 56.41 | 54.00 | 56.39 | +2.04% | |
| 54.86 | 55.50 | 54.86 | 55.26 | +1.86% | |
| 54.23 | 54.59 | 53.88 | 54.25 | -0.99% | |
| 54.54 | 54.79 | 53.25 | 54.79 | +1.00% | |
| 53.28 | 54.69 | 52.35 | 54.25 | +1.21% | |
| 53.06 | 54.81 | 52.90 | 53.60 | -1.27% | |
| 54.11 | 54.46 | 53.96 | 54.29 | -1.92% | |
| 54.85 | 56.23 | 54.57 | 55.35 | -0.45% | |
| 56.18 | 56.18 | 54.51 | 55.60 | +0.52% | |
| 56.34 | 56.34 | 54.19 | 55.31 | -2.86% | |
| 56.65 | 56.94 | 55.00 | 56.94 | +0.51% | |
| 55.02 | 56.65 | 55.02 | 56.65 | +2.11% | |
| 56.11 | 56.11 | 54.79 | 55.48 | +1.13% | |
| 53.03 | 54.86 | 53.03 | 54.86 | +3.16% | |
| 53.99 | 54.00 | 52.70 | 53.18 | -2.90% | |
| 55.82 | 55.82 | 54.28 | 54.77 | -2.41% | |
| 53.50 | 56.12 | 52.63 | 56.12 | +3.26% | |
| 55.61 | 55.61 | 54.25 | 54.35 | +0.17% | |
| 56.30 | 56.30 | 54.25 | 54.26 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CZFS chart for longer ranges.