Peoples Financial Services Stock Price History
NASDAQ: PFISFinanceMajor BanksUSD
67.25-1.82 (-2.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PFIS price history at a glance
The price history for Peoples Financial Services (PFIS) on this page begins on June 3, 2002, when the stock closed at $18.33; it most recently closed at $67.25 on October 5, 2026. The highest price in this record is $73.37, reached on July 27, 2026; the latest close is 8.3% below that peak. Across the 23 complete calendar years in the table, PFIS finished higher in 12 and lower in 11. Its best year was 2003 (+69.9%) and its worst was 2008 (-29.1%).
Over roughly 24 years the share price changed +266.8%, a 5.5% compound annual price return (excluding dividends). In the last 12 months alone, PFIS has gained 44.4%. 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 2002
- $73.37
- Date of high
- Jul 27, 2026
- Low since 2002
- $16.00
- Date of low
- Jan 12, 2009
- 52-week high
- $73.37
- 52-week low
- $43.64
- Last close
- $67.25
PFIS returns
1 week
-2.94%
1 month
-5.13%
3 months
+1.10%
6 months
+16.45%
Year to date
+38.06%
1 year
+44.41%
3 years
+66.21%
5 years
+46.99%
PFIS price return, excluding dividends.
PFIS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 67.25 | +39.55% |
| 2025 | 48.19 | -3.89% |
| 2024 | 50.14 | +2.96% |
| 2023 | 48.70 | -6.06% |
| 2022 | 51.84 | -1.61% |
| 2021 | 52.69 | +43.34% |
| 2020 | 36.76 | -25.59% |
| 2019 | 49.40 | +13.30% |
| 2018 | 43.60 | -6.40% |
| 2017 | 46.58 | -4.35% |
| 2016 | 48.70 | +27.89% |
| 2015 | 38.08 | -21.97% |
| 2014 | 48.80 | +27.92% |
| 2013 | 38.15 | +25.08% |
| 2012 | 30.50 | +7.96% |
| 2011 | 28.25 | +6.20% |
| 2010 | 26.60 | +47.37% |
| 2009 | 18.05 | -2.43% |
| 2008 | 18.50 | -29.12% |
| 2007 | 26.10 | +0.38% |
| 2006 | 26.00 | -17.20% |
| 2005 | 31.40 | -21.50% |
| 2004 | 40.00 | +17.65% |
| 2003 | 34.00 | +69.94% |
| 2002* | 20.01 | +9.13% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
PFIS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 69.00 | 69.00 | 66.94 | 67.25 | -2.63% | |
| 68.31 | 69.60 | 68.31 | 69.07 | +1.05% | |
| 68.50 | 69.19 | 68.07 | 68.35 | -1.31% | |
| 69.36 | 69.82 | 69.19 | 69.26 | +0.26% | |
| 69.52 | 69.77 | 68.77 | 69.08 | -0.30% | |
| 68.93 | 69.65 | 68.59 | 69.29 | +1.64% | |
| 67.10 | 68.17 | 65.49 | 68.17 | +1.20% | |
| 68.66 | 69.18 | 66.63 | 67.36 | -2.04% | |
| 69.40 | 69.65 | 67.98 | 68.76 | -0.87% | |
| 69.72 | 70.54 | 69.36 | 69.36 | -0.63% | |
| 69.41 | 70.33 | 68.89 | 69.80 | +0.72% | |
| 68.93 | 69.64 | 68.62 | 69.30 | +1.15% | |
| 69.29 | 69.70 | 68.35 | 68.51 | -1.75% | |
| 70.42 | 70.69 | 69.10 | 69.73 | -0.33% | |
| 70.52 | 71.29 | 69.94 | 69.96 | -0.82% | |
| 70.23 | 71.28 | 69.40 | 70.54 | -0.38% | |
| 71.34 | 71.50 | 70.42 | 70.81 | -0.14% | |
| 72.18 | 72.55 | 69.60 | 70.91 | -1.58% | |
| 72.14 | 72.85 | 71.03 | 72.05 | +0.21% | |
| 71.71 | 72.75 | 70.47 | 71.90 | -0.11% | |
| 72.20 | 73.34 | 70.91 | 71.98 | +0.39% | |
| 70.94 | 71.71 | 70.19 | 71.70 | +1.14% | |
| 70.79 | 71.30 | 70.39 | 70.89 | -0.23% | |
| 71.47 | 71.59 | 70.93 | 71.05 | -1.09% | |
| 70.46 | 71.98 | 70.46 | 71.83 | +1.30% | |
| 70.95 | 71.85 | 70.86 | 70.91 | +0.68% | |
| 68.90 | 70.99 | 68.90 | 70.43 | +2.53% | |
| 68.90 | 69.32 | 68.30 | 68.69 | +0.03% | |
| 69.32 | 69.32 | 68.29 | 68.67 | -1.38% | |
| 69.70 | 70.15 | 69.26 | 69.63 | +0.17% | |
| 69.39 | 69.57 | 67.99 | 69.51 | -0.56% | |
| 70.15 | 70.36 | 69.31 | 69.90 | +0.04% | |
| 70.40 | 70.60 | 69.27 | 69.87 | -1.09% | |
| 70.25 | 71.15 | 69.93 | 70.64 | +0.71% | |
| 70.59 | 70.94 | 69.10 | 70.14 | -0.11% | |
| 69.54 | 70.24 | 69.01 | 70.22 | +0.82% | |
| 71.59 | 71.59 | 69.43 | 69.65 | -2.29% | |
| 71.79 | 71.85 | 70.67 | 71.28 | -0.18% | |
| 70.80 | 71.41 | 70.68 | 71.41 | +0.07% | |
| 71.39 | 71.95 | 71.07 | 71.36 | -0.35% | |
| 71.10 | 72.41 | 70.93 | 71.61 | +0.46% | |
| 70.50 | 71.66 | 70.26 | 71.28 | +1.54% | |
| 69.45 | 70.85 | 69.31 | 70.20 | +1.08% | |
| 70.37 | 70.37 | 68.75 | 69.45 | -1.71% | |
| 71.20 | 71.20 | 69.84 | 70.66 | -1.24% | |
| 72.25 | 72.25 | 69.91 | 71.55 | +0.06% | |
| 72.36 | 72.36 | 70.78 | 71.51 | -0.65% | |
| 70.17 | 72.87 | 70.14 | 71.98 | +2.42% | |
| 71.00 | 71.80 | 68.36 | 70.28 | -0.11% | |
| 70.15 | 70.95 | 66.33 | 70.36 | -1.05% | |
| 71.70 | 72.34 | 70.48 | 71.11 | -0.82% | |
| 72.74 | 73.37 | 71.28 | 71.70 | -0.32% | |
| 70.45 | 72.45 | 70.45 | 71.93 | +2.39% | |
| 69.82 | 70.34 | 69.31 | 70.25 | +1.17% | |
| 68.35 | 69.85 | 67.69 | 69.44 | +2.10% | |
| 66.82 | 68.17 | 66.42 | 68.01 | +0.47% | |
| 68.83 | 68.87 | 66.73 | 67.69 | -2.00% | |
| 68.13 | 69.08 | 67.87 | 69.07 | +0.85% | |
| 68.47 | 68.99 | 67.96 | 68.49 | -0.35% | |
| 69.65 | 70.05 | 68.12 | 68.73 | -1.93% | |
| 68.09 | 70.54 | 68.09 | 70.08 | +3.45% | |
| 67.40 | 67.92 | 66.28 | 67.74 | +1.59% | |
| 66.76 | 67.61 | 66.06 | 66.68 | -0.04% | |
| 66.47 | 67.12 | 66.22 | 66.71 | +0.29% | |
| 65.92 | 66.80 | 65.90 | 66.52 | +1.02% | |
| 64.85 | 66.05 | 64.85 | 65.85 | +0.92% | |
| 66.88 | 67.16 | 64.85 | 65.25 | -2.68% | |
| 67.68 | 68.00 | 66.69 | 67.05 | -0.55% | |
| 66.72 | 67.99 | 66.05 | 67.42 | +0.45% | |
| 68.14 | 68.61 | 66.95 | 67.12 | -1.34% | |
| 66.32 | 68.36 | 66.32 | 68.03 | +2.50% | |
| 65.81 | 66.56 | 65.60 | 66.37 | +0.12% | |
| 66.76 | 66.76 | 65.21 | 66.29 | -1.10% | |
| 65.23 | 67.75 | 64.94 | 67.03 | +2.90% | |
| 64.66 | 65.55 | 64.66 | 65.14 | +0.22% | |
| 64.25 | 65.33 | 63.95 | 65.00 | +1.18% | |
| 62.77 | 64.42 | 61.37 | 64.24 | +2.41% | |
| 62.05 | 63.06 | 61.49 | 62.73 | +0.79% | |
| 62.55 | 62.81 | 61.70 | 62.24 | +0.73% | |
| 62.04 | 63.64 | 61.04 | 61.79 | -0.88% | |
| 62.71 | 63.52 | 61.70 | 62.34 | -0.13% | |
| 63.72 | 64.91 | 61.99 | 62.42 | -1.73% | |
| 63.20 | 63.91 | 62.08 | 63.52 | +1.18% | |
| 63.54 | 63.69 | 62.33 | 62.78 | -0.21% | |
| 62.21 | 63.56 | 62.21 | 62.91 | +1.71% | |
| 61.03 | 62.83 | 61.03 | 61.85 | +1.69% | |
| 60.40 | 61.44 | 60.40 | 60.82 | +1.16% | |
| 59.34 | 60.98 | 57.93 | 60.12 | +1.06% | |
| 58.39 | 59.75 | 58.20 | 59.49 | +3.53% | |
| 59.02 | 59.02 | 57.28 | 57.46 | -3.04% | |
| 58.00 | 59.26 | 58.00 | 59.26 | +2.10% | |
| 58.78 | 58.84 | 57.29 | 58.04 | -2.31% | |
| 59.50 | 60.28 | 58.87 | 59.41 | -1.03% | |
| 59.74 | 60.18 | 59.09 | 60.03 | +0.12% | |
| 60.28 | 60.74 | 59.32 | 59.96 | -0.23% | |
| 59.25 | 60.41 | 59.14 | 60.10 | +1.43% | |
| 59.57 | 60.32 | 58.16 | 59.25 | -0.54% | |
| 58.19 | 59.57 | 57.49 | 59.57 | +1.48% | |
| 57.65 | 59.07 | 57.46 | 58.70 | +1.65% | |
| 57.37 | 58.20 | 56.49 | 57.75 | -0.09% | |
| 56.74 | 57.89 | 56.74 | 57.80 | +2.57% | |
| 57.54 | 58.08 | 55.93 | 56.35 | -2.37% | |
| 57.78 | 58.95 | 56.32 | 57.72 | +0.40% | |
| 56.92 | 57.96 | 56.92 | 57.49 | +0.05% | |
| 57.04 | 57.73 | 56.01 | 57.46 | +0.17% | |
| 59.20 | 59.38 | 57.29 | 57.36 | -3.35% | |
| 58.90 | 59.68 | 58.74 | 59.35 | +0.64% | |
| 58.90 | 59.86 | 58.50 | 58.97 | +0.12% | |
| 57.50 | 59.68 | 52.63 | 58.90 | +3.42% | |
| 56.06 | 57.31 | 55.95 | 56.95 | +1.62% | |
| 56.26 | 57.24 | 55.29 | 56.04 | -1.18% | |
| 56.45 | 56.71 | 54.61 | 56.71 | -0.44% | |
| 56.21 | 57.65 | 56.21 | 56.96 | +0.65% | |
| 58.38 | 58.47 | 56.53 | 56.59 | -3.97% | |
| 57.64 | 59.10 | 57.61 | 58.93 | +2.61% | |
| 56.20 | 57.43 | 56.20 | 57.43 | +1.74% | |
| 57.12 | 57.50 | 56.34 | 56.45 | -1.52% | |
| 56.87 | 57.53 | 56.30 | 57.32 | +0.79% | |
| 57.03 | 57.45 | 56.46 | 56.87 | -0.09% | |
| 58.18 | 58.56 | 56.92 | 56.92 | -2.23% | |
| 58.12 | 58.85 | 58.12 | 58.22 | -0.39% | |
| 57.37 | 59.43 | 57.23 | 58.45 | +3.03% | |
| 56.94 | 57.48 | 56.55 | 56.73 | -0.98% | |
| 57.86 | 58.17 | 56.95 | 57.29 | -1.21% | |
| 57.56 | 58.28 | 57.00 | 57.99 | +0.50% | |
| 57.73 | 57.97 | 57.22 | 57.70 | -0.09% | |
| 58.11 | 58.58 | 57.25 | 57.75 | -0.81% | |
| 56.47 | 58.37 | 56.31 | 58.22 | +2.19% | |
| 56.60 | 57.93 | 56.23 | 56.97 | +1.73% | |
| 55.14 | 56.17 | 54.55 | 56.00 | +1.91% | |
| 54.40 | 55.72 | 54.11 | 54.95 | +0.60% | |
| 53.75 | 54.66 | 53.00 | 54.62 | +0.76% | |
| 53.54 | 54.86 | 52.99 | 54.21 | +1.65% | |
| 53.86 | 53.86 | 52.86 | 53.33 | +0.21% | |
| 53.47 | 53.70 | 51.82 | 53.22 | +0.60% | |
| 52.56 | 53.17 | 52.42 | 52.90 | +0.23% | |
| 52.37 | 53.15 | 52.37 | 52.78 | +0.36% | |
| 53.71 | 53.71 | 52.30 | 52.59 | -1.35% | |
| 52.36 | 53.87 | 51.75 | 53.31 | +1.04% | |
| 52.67 | 53.64 | 52.36 | 52.76 | +2.41% | |
| 51.65 | 51.70 | 50.60 | 51.52 | -0.08% | |
| 50.16 | 51.95 | 50.00 | 51.56 | +1.80% | |
| 51.54 | 52.45 | 50.08 | 50.65 | -2.33% | |
| 53.05 | 53.68 | 51.62 | 51.86 | -1.24% | |
| 52.65 | 53.25 | 52.26 | 52.51 | +0.54% | |
| 52.70 | 54.77 | 51.48 | 52.23 | +0.44% | |
| 50.97 | 52.52 | 50.74 | 52.00 | +0.39% | |
| 52.39 | 53.30 | 51.53 | 51.80 | -1.93% | |
| 52.22 | 54.21 | 51.87 | 52.82 | +0.72% | |
| 51.67 | 52.65 | 50.49 | 52.44 | -0.42% | |
| 52.44 | 53.56 | 51.62 | 52.66 | -1.59% | |
| 54.06 | 54.13 | 52.55 | 53.51 | -2.07% | |
| 54.39 | 55.25 | 54.39 | 54.64 | +0.46% | |
| 53.33 | 54.47 | 52.60 | 54.39 | +0.15% | |
| 52.99 | 55.14 | 52.99 | 54.31 | +1.32% | |
| 54.79 | 54.91 | 53.33 | 53.60 | -4.66% | |
| 55.85 | 56.66 | 55.50 | 56.22 | +1.04% | |
| 54.78 | 55.93 | 53.98 | 55.64 | +1.55% | |
| 54.39 | 54.83 | 50.81 | 54.79 | +0.79% | |
| 56.21 | 56.93 | 54.12 | 54.36 | -3.69% | |
| 55.85 | 56.76 | 55.55 | 56.44 | +0.84% | |
| 55.29 | 56.45 | 55.00 | 55.97 | +0.45% | |
| 56.89 | 57.70 | 55.30 | 55.72 | -2.54% | |
| 56.97 | 57.71 | 56.76 | 57.17 | +0.51% | |
| 56.74 | 57.20 | 56.24 | 56.88 | +0.48% | |
| 56.35 | 56.79 | 55.34 | 56.61 | +1.22% | |
| 55.68 | 57.02 | 55.37 | 55.93 | +1.14% | |
| 55.42 | 55.47 | 54.00 | 55.30 | +0.14% | |
| 55.79 | 56.13 | 55.11 | 55.22 | -1.60% | |
| 55.90 | 56.87 | 55.88 | 56.12 | +0.79% | |
| 55.02 | 56.42 | 54.16 | 55.68 | -0.25% | |
| 54.65 | 56.48 | 54.65 | 55.82 | +1.53% | |
| 53.60 | 55.83 | 53.60 | 54.98 | +2.06% | |
| 52.00 | 54.73 | 51.60 | 53.87 | +3.40% | |
| 50.93 | 52.50 | 50.27 | 52.10 | +1.62% | |
| 50.50 | 51.40 | 50.09 | 51.27 | +2.70% | |
| 51.31 | 51.31 | 49.14 | 49.92 | -1.34% | |
| 51.13 | 51.13 | 50.07 | 50.60 | -0.30% | |
| 50.56 | 51.24 | 50.00 | 50.75 | +0.16% | |
| 51.15 | 51.29 | 50.32 | 50.67 | -4.02% | |
| 52.45 | 53.50 | 52.06 | 52.79 | +0.63% | |
| 50.87 | 52.70 | 50.76 | 52.46 | +4.77% | |
| 49.15 | 50.29 | 49.03 | 50.07 | +0.12% | |
| 50.06 | 50.38 | 49.68 | 50.01 | -0.58% | |
| 49.77 | 50.87 | 49.77 | 50.30 | +1.02% | |
| 48.99 | 49.79 | 48.20 | 49.79 | +1.18% | |
| 49.40 | 49.40 | 48.62 | 49.21 | +0.04% | |
| 48.71 | 49.19 | 48.35 | 49.19 | +1.36% | |
| 48.63 | 49.12 | 48.33 | 48.53 | -1.14% | |
| 47.58 | 49.18 | 47.58 | 49.09 | +2.66% | |
| 48.48 | 48.48 | 47.39 | 47.82 | -1.89% | |
| 48.48 | 49.00 | 48.04 | 48.74 | -0.04% | |
| 48.05 | 49.67 | 48.05 | 48.76 | +1.18% | |
| 49.08 | 49.08 | 47.89 | 48.19 | -1.07% | |
| 49.16 | 49.33 | 48.44 | 48.71 | -0.61% | |
| 49.40 | 49.51 | 48.88 | 49.01 | -1.31% | |
| 49.30 | 49.97 | 49.27 | 49.66 | +0.20% | |
| 49.92 | 49.96 | 49.01 | 49.56 | -0.82% | |
| 49.64 | 50.23 | 49.00 | 49.97 | +0.60% | |
| 50.05 | 50.32 | 49.51 | 49.67 | -1.45% | |
| 50.91 | 51.16 | 50.10 | 50.40 | -1.45% | |
| 52.28 | 52.89 | 50.63 | 51.14 | -2.33% | |
| 52.78 | 52.78 | 51.14 | 52.36 | +0.08% | |
| 52.29 | 52.75 | 49.20 | 52.32 | -0.42% | |
| 53.29 | 53.41 | 52.53 | 52.54 | -1.28% | |
| 52.89 | 54.00 | 52.85 | 53.22 | +1.12% | |
| 52.68 | 52.80 | 52.01 | 52.63 | +0.63% | |
| 51.61 | 52.77 | 51.61 | 52.30 | +1.08% | |
| 49.96 | 52.18 | 49.96 | 51.74 | +3.21% | |
| 49.78 | 50.29 | 49.21 | 50.13 | +1.60% | |
| 49.13 | 49.67 | 49.07 | 49.34 | -0.78% | |
| 50.21 | 50.21 | 49.51 | 49.73 | -0.58% | |
| 50.47 | 50.47 | 49.68 | 50.02 | -1.17% | |
| 49.00 | 50.62 | 49.00 | 50.61 | +3.22% | |
| 49.42 | 49.42 | 48.73 | 49.03 | -0.69% | |
| 48.22 | 49.57 | 48.22 | 49.37 | +1.19% | |
| 49.05 | 49.25 | 48.49 | 48.79 | -1.41% | |
| 49.07 | 49.85 | 49.07 | 49.49 | +0.28% | |
| 48.55 | 49.64 | 48.55 | 49.35 | +1.90% | |
| 48.49 | 48.71 | 47.74 | 48.43 | +0.02% | |
| 47.00 | 49.14 | 47.00 | 48.42 | +3.02% | |
| 48.04 | 48.04 | 46.96 | 47.00 | -0.99% | |
| 46.72 | 47.62 | 46.72 | 47.47 | +1.26% | |
| 46.22 | 46.90 | 46.22 | 46.88 | +1.60% | |
| 47.40 | 47.40 | 46.07 | 46.14 | -2.68% | |
| 46.98 | 47.45 | 46.22 | 47.41 | +0.74% | |
| 46.75 | 47.66 | 46.70 | 47.06 | -0.06% | |
| 47.79 | 47.79 | 46.92 | 47.09 | -0.15% | |
| 46.75 | 47.46 | 46.69 | 47.16 | +0.90% | |
| 46.48 | 47.15 | 46.00 | 46.74 | +0.62% | |
| 45.97 | 46.70 | 45.95 | 46.45 | +1.07% | |
| 46.01 | 46.23 | 45.67 | 45.96 | -0.76% | |
| 45.27 | 46.34 | 45.00 | 46.31 | +2.98% | |
| 44.66 | 45.82 | 44.26 | 44.97 | +0.09% | |
| 44.31 | 45.11 | 44.30 | 44.93 | +0.88% | |
| 45.37 | 46.01 | 43.64 | 44.54 | -5.54% | |
| 47.05 | 47.44 | 47.01 | 47.15 | +0.19% | |
| 47.93 | 48.50 | 46.61 | 47.06 | -2.12% | |
| 47.76 | 48.25 | 47.17 | 48.08 | +0.59% | |
| 48.35 | 48.42 | 47.79 | 47.80 | -0.99% | |
| 47.54 | 48.28 | 47.54 | 48.28 | +2.40% | |
| 47.93 | 47.99 | 47.10 | 47.15 | -1.63% | |
| 48.00 | 48.22 | 47.46 | 47.93 | +1.33% | |
| 46.83 | 47.45 | 46.83 | 47.30 | +0.25% | |
| 46.54 | 47.20 | 46.13 | 47.18 | +1.66% | |
| 45.73 | 46.61 | 45.51 | 46.41 | +2.50% | |
| 47.03 | 47.36 | 45.19 | 45.28 | -4.13% | |
| 48.05 | 48.15 | 46.95 | 47.23 | -1.30% | |
| 45.85 | 48.05 | 45.35 | 47.85 | +3.93% | |
| 46.11 | 46.49 | 45.42 | 46.04 | +0.88% | |
| 46.67 | 47.44 | 45.34 | 45.64 | -2.00% | |
| 47.36 | 47.84 | 46.50 | 46.57 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PFIS chart for longer ranges.