Peoples Financial Services Corp. Common Stockのデータ

Peoples Financial Services Corp. Common Stockの基本情報

名前 Peoples Financial Services Corp. Common Stock
ティッカー PFIS
United States
上場年 nan
セクター Finance

Peoples Financial Services Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 39.95 37.99 38.96 39.29 16500.0 39.29
2021-02-12 38.75 38.15 38.47 38.5 42100.0 38.5
2021-02-11 39.88 38.25 39.88 38.77 54400.0 38.77
2021-02-10 40.1 39.36 39.71 39.36 10000.0 39.36
2021-02-09 40.0 38.75 38.98 39.22 10500.0 39.22
2021-02-08 39.5 38.34 39.2 39.5 9000.0 39.5
2021-02-05 39.38 39.0 39.38 39.34 3800.0 39.34
2021-02-04 39.79 39.11 39.11 39.79 4900.0 39.79
2021-02-03 39.46 38.53 39.19 38.68 7900.0 38.68
2021-02-02 39.51 37.25 37.25 39.0 16900.0 39.0
2021-02-01 37.77 36.2 36.2 36.85 13600.0 36.85
2021-01-29 37.3 36.02 37.1 36.02 23600.0 36.02
2021-01-28 37.9 37.01 37.9 37.01 12000.0 37.01
2021-01-27 38.07 36.58 37.46 37.25 23400.0 37.25
2021-01-26 39.44 38.52 38.86 38.52 7600.0 38.52
2021-01-25 39.93 39.0 39.93 39.45 12100.0 39.45
2021-01-22 40.4 38.3 38.3 40.35 9900.0 40.35
2021-01-21 39.59 38.99 39.59 39.0 10500.0 39.0
2021-01-20 40.3 39.3 40.3 39.88 4300.0 39.88
2021-01-19 40.61 39.5 39.57 39.84 14300.0 39.84
2021-01-15 40.1 39.25 39.5 39.57 7800.0 39.57
2021-01-14 40.11 40.03 40.05 40.11 5100.0 40.11
2021-01-13 40.91 39.54 39.89 39.54 25400.0 39.54
2021-01-12 40.89 40.0 40.01 40.89 6400.0 40.89
2021-01-11 39.94 39.76 39.79 39.94 4100.0 39.94
2021-01-08 40.86 39.28 40.02 40.86 8700.0 40.86
2021-01-07 40.56 38.73 39.69 40.11 11700.0 40.11
2021-01-06 40.03 37.8 37.8 39.44 23100.0 39.44
2021-01-05 37.98 36.51 36.55 37.49 25200.0 37.49
2021-01-04 36.55 36.55 36.55 36.55 6200.0 36.55
2020-12-31 36.82 36.35 36.64 36.76 9100.0 36.76
2020-12-30 37.0 36.7 36.92 36.7 8900.0 36.7
2020-12-29 36.8 36.5 36.5 36.5 11400.0 36.5
2020-12-28 37.27 35.8 37.2 36.78 25600.0 36.78
2020-12-24 37.17 37.17 37.17 37.17 900.0 37.17
2020-12-23 37.84 37.38 37.38 37.8 6500.0 37.8
2020-12-22 38.03 37.36 37.68 37.46 3600.0 37.46
2020-12-21 38.12 37.0 37.5 37.42 10500.0 37.42
2020-12-18 39.21 37.52 39.21 37.55 52500.0 37.55
2020-12-17 39.37 38.42 39.37 38.87 4900.0 38.87
2020-12-16 40.28 38.79 39.85 38.79 7700.0 38.79
2020-12-15 40.56 39.16 39.8 39.98 28000.0 39.98
2020-12-14 39.83 39.3 39.73 39.3 14500.0 39.3
2020-12-11 39.88 39.15 39.15 39.59 3900.0 39.59
2020-12-10 40.26 39.18 40.26 39.5 2400.0 39.5
2020-12-09 40.24 39.25 39.91 39.73 11500.0 39.73
2020-12-08 39.9 38.26 38.26 39.9 5900.0 39.9
2020-12-07 39.29 38.52 39.29 38.61 3000.0 38.61
2020-12-04 39.6 38.35 38.35 38.99 4800.0 38.99
2020-12-03 39.06 38.0 38.0 38.89 2500.0 38.89
2020-12-02 39.14 37.97 39.14 38.41 6100.0 38.41
2020-12-01 38.91 38.16 38.77 38.91 8700.0 38.91
2020-11-30 39.37 37.82 39.37 37.82 12400.0 37.82
2020-11-27 39.87 38.88 39.79 39.87 3800.0 39.87
2020-11-25 40.03 39.61 39.67 40.03 9200.0 39.67
2020-11-24 40.03 38.6 38.6 40.03 15500.0 39.67
2020-11-23 39.57 38.06 39.57 38.39 7500.0 38.04
2020-11-20 39.94 38.96 39.19 39.14 4900.0 38.79
2020-11-19 39.94 38.71 39.52 39.94 3700.0 39.58
2020-11-18 40.82 39.25 40.56 39.4 6500.0 39.05
2020-11-17 40.73 39.01 40.73 39.4 17100.0 39.05
2020-11-16 40.61 39.94 40.45 40.4 43900.0 40.04
2020-11-13 40.0 39.46 39.51 39.64 6800.0 39.28
2020-11-12 39.89 38.23 39.89 39.01 3400.0 38.66
2020-11-11 40.35 39.36 40.33 40.0 7300.0 39.64
2020-11-10 41.1 40.0 40.98 40.25 56300.0 39.89
2020-11-09 44.88 39.49 39.53 40.2 24000.0 39.84
2020-11-06 38.77 37.56 38.77 37.56 5200.0 37.22
2020-11-05 39.0 37.3 37.41 38.77 7000.0 38.42
2020-11-04 38.6 36.89 37.13 37.51 13300.0 37.17
2020-11-03 38.95 36.83 37.45 38.12 18200.0 37.78
2020-11-02 36.79 35.96 35.96 36.79 3100.0 36.46
2020-10-30 36.41 35.6 35.6 35.85 7500.0 35.53
2020-10-29 36.05 34.46 34.96 36.05 5500.0 35.73
2020-10-28 36.83 34.99 36.73 35.14 5100.0 34.82
2020-10-27 37.1 35.3 37.1 36.13 3700.0 35.81
2020-10-26 36.84 35.81 35.99 36.7 4300.0 36.37
2020-10-23 37.08 35.9 35.9 37.0 7700.0 36.67
2020-10-22 36.25 34.02 34.02 35.66 5800.0 35.34
2020-10-21 36.25 34.62 36.0 35.1 14100.0 34.78
2020-10-20 36.45 36.03 36.45 36.4 6400.0 36.07
2020-10-19 37.62 35.85 36.67 35.85 4800.0 35.53
2020-10-16 37.32 37.09 37.32 37.15 3200.0 36.82
2020-10-15 37.74 36.5 36.96 37.74 4100.0 37.4
2020-10-14 38.0 35.5 37.8 37.1 10500.0 36.77
2020-10-13 37.85 37.18 37.5 37.72 5500.0 37.38
2020-10-12 38.2 37.48 37.48 38.18 4100.0 37.84
2020-10-09 37.76 37.03 37.76 37.68 2200.0 37.34
2020-10-08 38.19 37.01 37.8 37.14 8700.0 36.81
2020-10-07 37.6 35.6 36.01 37.6 5700.0 37.26
2020-10-06 36.87 35.25 36.8 35.45 4100.0 35.13
2020-10-05 37.03 35.49 35.49 36.28 12100.0 35.95
2020-10-02 35.7 34.51 34.51 34.97 11900.0 34.66
2020-10-01 35.42 33.77 35.37 34.47 10800.0 34.16
2020-09-30 36.46 34.27 35.55 34.76 9300.0 34.45
2020-09-29 35.89 35.0 35.39 35.89 4200.0 35.57
2020-09-28 36.39 34.1 34.15 35.09 14300.0 34.77
2020-09-25 34.01 32.77 32.77 33.7 11300.0 33.4
2020-09-24 33.1 32.45 32.68 32.66 8900.0 32.37
2020-09-23 33.76 31.75 33.76 32.51 12100.0 32.22
2020-09-22 34.67 32.74 33.49 33.98 13500.0 33.67
2020-09-21 35.05 32.94 34.14 33.16 11500.0 32.86
2020-09-18 37.82 34.7 37.82 35.91 61600.0 35.59
2020-09-17 38.36 37.08 37.1 37.3 24000.0 36.96
2020-09-16 37.48 36.25 36.35 36.56 8800.0 36.23
2020-09-15 35.35 34.0 35.04 35.2 9000.0 34.88
2020-09-14 34.3 33.34 33.6 34.3 5500.0 33.99
2020-09-11 34.36 33.28 33.94 33.36 14800.0 33.06
2020-09-10 34.96 33.73 34.96 33.76 6100.0 33.46
2020-09-09 35.51 34.43 34.99 34.54 10500.0 34.23
2020-09-08 35.34 33.83 33.83 34.38 9200.0 34.07
2020-09-04 35.02 34.57 35.02 35.0 3200.0 34.69
2020-09-03 36.4 34.02 36.25 34.71 4900.0 34.4
2020-09-02 36.16 34.26 35.22 36.16 7300.0 35.83
2020-09-01 36.39 35.03 36.25 35.2 12200.0 34.88
2020-08-31 37.3 35.39 35.39 36.44 8300.0 36.11
2020-08-28 38.09 36.75 38.09 37.45 6400.0 37.11
2020-08-27 37.77 37.1 37.1 37.77 3300.0 37.07
2020-08-26 37.97 37.54 37.6 37.54 4000.0 36.85
2020-08-25 38.35 37.6 38.35 37.67 1800.0 36.98
2020-08-24 38.99 37.64 37.64 37.94 10600.0 37.24
2020-08-21 37.66 36.88 37.5 36.92 7900.0 36.24
2020-08-20 38.17 37.28 37.56 37.69 3400.0 37.0
2020-08-19 38.68 36.89 37.89 38.2 18000.0 37.5
2020-08-18 39.0 38.0 39.0 38.0 3400.0 37.3
2020-08-17 38.33 37.25 38.33 38.0 2900.0 37.3
2020-08-14 38.7 37.14 37.8 38.3 8900.0 37.59
2020-08-13 38.3 37.15 37.47 38.3 7000.0 37.59
2020-08-12 38.1 37.52 38.1 37.94 4000.0 37.24
2020-08-11 38.19 37.4 37.97 37.65 6300.0 36.96
2020-08-10 38.21 37.2 37.36 37.3 13300.0 36.61
2020-08-07 37.95 35.99 35.99 37.94 17800.0 37.24
2020-08-06 36.41 35.7 35.7 36.35 7400.0 35.68
2020-08-05 36.42 35.71 36.18 36.42 6500.0 35.75
2020-08-04 35.83 35.11 35.4 35.83 5400.0 35.17
2020-08-03 36.5 36.0 36.16 36.37 7000.0 35.7
2020-07-31 37.74 35.91 36.51 35.91 16600.0 35.25
2020-07-30 37.9 35.65 37.82 36.5 9400.0 35.83
2020-07-29 38.58 37.91 37.91 38.2 6100.0 37.5
2020-07-28 38.4 37.86 38.37 38.1 4600.0 37.4
2020-07-27 38.7 37.2 38.6 38.49 15000.0 37.78
2020-07-24 38.96 37.55 38.07 38.59 11300.0 37.88
2020-07-23 38.3 37.65 37.82 37.69 4300.0 37.0
2020-07-22 39.0 37.75 39.0 37.75 5200.0 37.05
2020-07-21 40.5 38.09 38.09 39.38 9600.0 38.65
2020-07-20 38.09 37.14 37.14 37.89 8700.0 37.19
2020-07-17 38.2 37.14 37.14 37.3 12300.0 36.61
2020-07-16 37.72 37.17 37.42 37.18 6800.0 36.49
2020-07-15 38.38 37.44 38.1 37.73 23000.0 37.03
2020-07-14 37.99 37.05 37.18 37.99 5200.0 37.29
2020-07-13 38.1 36.05 38.1 37.18 9500.0 36.49
2020-07-10 38.1 36.75 36.75 38.09 6800.0 37.39
2020-07-09 37.5 33.73 37.48 36.37 16100.0 35.7
2020-07-08 38.38 36.81 37.93 37.52 21300.0 36.83
2020-07-07 38.8 37.35 38.6 37.36 11300.0 36.67
2020-07-06 39.1 38.24 39.1 38.55 12200.0 37.84
2020-07-02 39.1 38.23 38.8 38.71 20200.0 38.0
2020-07-01 38.8 37.13 38.38 38.36 15800.0 37.65
2020-06-30 38.81 36.69 37.3 38.19 8300.0 37.49
2020-06-29 36.98 35.64 35.64 36.74 23100.0 36.06
2020-06-26 36.15 34.22 35.69 36.08 60400.0 35.41
2020-06-25 36.1 35.1 35.1 36.1 11100.0 35.43
2020-06-24 36.32 35.13 36.07 35.13 9400.0 34.48
2020-06-23 38.08 36.17 36.75 36.46 9800.0 35.79
2020-06-22 37.5 36.3 36.5 37.24 10200.0 36.55
2020-06-19 37.79 34.72 36.76 37.5 25000.0 36.81
2020-06-18 36.49 35.76 35.91 36.0 5300.0 35.34
2020-06-17 37.65 35.58 36.82 36.2 13400.0 35.53
2020-06-16 38.4 37.89 37.89 38.09 20200.0 37.39
2020-06-15 37.0 32.5 33.7 37.0 19100.0 36.32
2020-06-12 34.46 32.69 33.95 33.72 12500.0 33.1
2020-06-11 34.11 32.05 33.78 32.32 16400.0 31.72
2020-06-10 36.16 35.03 36.16 35.07 13100.0 34.42
2020-06-09 37.45 34.83 35.51 36.84 10200.0 36.16
2020-06-08 36.41 35.87 36.0 35.87 12800.0 35.21
2020-06-05 35.74 34.14 35.68 35.62 14500.0 34.96
2020-06-04 35.0 31.92 32.86 33.88 7300.0 33.26
2020-06-03 35.5 32.99 32.99 33.53 8700.0 32.91
2020-06-02 33.1 32.25 32.52 32.25 4100.0 31.66
2020-06-01 33.65 31.99 33.65 31.99 13000.0 31.4
2020-05-29 33.49 32.9 33.17 33.05 6800.0 32.44
2020-05-28 37.2 33.45 37.13 33.48 7800.0 32.86
2020-05-27 37.43 35.11 36.65 36.2 18200.0 35.18
2020-05-26 36.13 35.33 36.03 36.0 10600.0 34.98
2020-05-22 35.74 33.35 35.0 33.96 8900.0 33.0
2020-05-21 36.15 34.19 34.97 34.72 9300.0 33.74
2020-05-20 35.62 33.02 34.24 35.32 12600.0 34.32
2020-05-19 38.15 33.43 38.15 33.8 13000.0 32.85
2020-05-18 38.86 34.85 35.59 38.86 18000.0 37.76
2020-05-15 34.7 29.84 30.48 34.7 12700.0 33.72
2020-05-14 30.86 29.44 30.35 30.24 15300.0 29.39
2020-05-13 31.81 29.95 30.5 31.14 10600.0 30.26
2020-05-12 33.15 31.0 33.15 31.0 13100.0 30.13
2020-05-11 35.79 34.0 34.66 34.0 15500.0 33.04
2020-05-08 36.58 34.12 34.12 35.2 9500.0 34.21
2020-05-07 34.5 33.26 34.25 33.99 5700.0 33.03
2020-05-06 35.18 33.14 34.99 33.5 13700.0 32.56
2020-05-05 38.1 34.0 38.1 34.0 22600.0 33.04
2020-05-04 36.97 34.35 36.97 36.9 18100.0 35.86
2020-05-01 37.0 34.56 37.0 35.14 9600.0 34.15
2020-04-30 39.44 37.01 39.0 37.01 14000.0 35.97
2020-04-29 40.1 35.9 35.9 39.4 14600.0 38.29
2020-04-28 35.0 33.51 34.0 34.84 7600.0 33.86
2020-04-27 33.62 32.0 32.0 33.44 12300.0 32.5
2020-04-24 32.65 30.48 30.48 31.66 9800.0 30.77
2020-04-23 32.71 30.3 31.8 31.0 10400.0 30.13
2020-04-22 33.53 31.03 33.0 32.39 19200.0 31.48
2020-04-21 32.48 30.53 30.53 32.48 5200.0 31.56
2020-04-20 32.74 31.5 32.5 31.99 5400.0 31.09
2020-04-17 34.89 33.09 33.09 34.03 8400.0 33.07
2020-04-16 32.37 29.01 31.35 32.37 18700.0 31.46
2020-04-15 34.48 31.2 33.05 32.0 15200.0 31.1
2020-04-14 36.58 34.31 35.21 34.35 9000.0 33.38
2020-04-13 36.39 34.25 36.39 34.51 5700.0 33.54
2020-04-09 37.45 35.2 36.23 37.08 10700.0 36.03
2020-04-08 38.5 34.22 37.1 35.95 18600.0 34.94
2020-04-07 41.45 35.7 36.11 37.8 19600.0 36.73
2020-04-06 35.69 32.54 32.54 35.64 16600.0 34.63
2020-04-03 33.42 30.35 32.32 31.93 7900.0 31.03
2020-04-02 37.25 32.61 35.0 34.48 15700.0 33.51
2020-04-01 38.52 35.0 38.52 35.0 17800.0 34.01
2020-03-31 39.74 36.3 37.72 39.74 19100.0 38.62
2020-03-30 38.01 35.3 36.69 38.01 12000.0 36.94
2020-03-27 40.34 36.0 40.34 36.05 8800.0 35.03
2020-03-26 41.5 37.0 39.42 41.5 14000.0 40.33
2020-03-25 39.72 38.12 38.12 39.38 3900.0 38.27
2020-03-24 38.86 36.95 38.18 38.55 11900.0 37.46
2020-03-23 39.36 35.0 39.36 35.6 11600.0 34.6
2020-03-20 38.69 35.5 38.4 37.9 22200.0 36.83
2020-03-19 39.12 35.0 36.9 39.12 14900.0 38.02
2020-03-18 43.75 36.01 43.75 38.17 25300.0 37.09
2020-03-17 46.95 35.17 39.97 46.95 19000.0 45.63
2020-03-16 42.15 35.44 39.87 36.0 12500.0 34.98
2020-03-13 42.15 35.2 38.0 42.15 25100.0 40.96
2020-03-12 37.85 33.11 37.0 35.75 16800.0 34.74
2020-03-11 40.5 38.84 40.24 38.99 12100.0 37.89
2020-03-10 41.68 39.52 41.68 41.0 5000.0 39.84
2020-03-09 41.16 38.88 40.37 41.16 49000.0 40.0
2020-03-06 44.25 40.62 42.73 42.27 25200.0 41.08
2020-03-05 45.72 43.01 45.72 44.0 5100.0 42.76
2020-03-04 46.37 45.0 45.5 46.37 8800.0 45.06
2020-03-03 46.37 44.79 46.37 44.89 10700.0 43.62
2020-03-02 46.56 45.52 45.93 46.39 6400.0 45.08
2020-02-28 45.0 43.04 45.0 43.92 18700.0 42.68
2020-02-27 47.5 45.22 46.97 45.3 9100.0 44.02
2020-02-26 47.89 46.5 47.4 47.49 3400.0 45.8
2020-02-25 47.56 46.43 47.2 46.93 8700.0 45.26
2020-02-24 47.38 46.62 46.62 47.34 7200.0 45.66
2020-02-21 48.2 47.26 47.83 47.61 6000.0 45.92
2020-02-20 47.86 47.5 47.7 47.68 2800.0 45.98
2020-02-19 48.3 47.57 48.25 47.75 7900.0 46.05
2020-02-18 48.32 47.95 48.32 48.15 3000.0 46.44