Peoples Financial Services Corp - Price History

Monthly price history for PFIS (Peoples Financial Services Corp)

DateAdjusted priceReal price
May 2024 $40.43 $40.43
April 2024 $37.87 $37.87
March 2024 $43.11 $43.11
February 2024 $40.35 $40.35
January 2024 $43.27 $43.71
December 2023 $48.21 $48.70
November 2023 $42.05 $42.48
October 2023 $38.44 $39.21
September 2023 $39.31 $40.10
August 2023 $42.74 $43.60
July 2023 $44.88 $46.19
June 2023 $42.54 $43.79
May 2023 $38.46 $39.58
April 2023 $38.80 $40.35
March 2023 $41.69 $43.35
February 2023 $47.65 $49.55
January 2023 $48.63 $50.98
December 2022 $49.45 $51.84
November 2022 $54.31 $56.94
October 2022 $52.06 $54.99
September 2022 $44.35 $46.84
August 2022 $46.09 $48.68
July 2022 $50.01 $53.24
June 2022 $52.46 $55.84
May 2022 $49.63 $52.83
April 2022 $46.29 $49.64
March 2022 $47.07 $50.48
February 2022 $44.56 $47.79
January 2022 $46.92 $50.73
December 2021 $48.73 $52.69
November 2021 $43.83 $47.39
October 2021 $42.01 $45.78
September 2021 $41.82 $45.57
August 2021 $42.29 $46.09
July 2021 $39.05 $42.90
June 2021 $38.77 $42.60
May 2021 $39.27 $43.15
April 2021 $38.49 $42.65
March 2021 $38.12 $42.24
February 2021 $37.79 $41.88
January 2021 $32.22 $36.02
December 2020 $32.88 $36.76
November 2020 $33.83 $37.82
October 2020 $31.78 $35.85
September 2020 $30.81 $34.76
August 2020 $32.30 $36.44
July 2020 $31.53 $35.91
June 2020 $33.53 $38.19
May 2020 $29.02 $33.05
April 2020 $32.17 $37.01
March 2020 $34.54 $39.74
February 2020 $38.18 $43.92
January 2020 $39.99 $46.35
December 2019 $43.44 $50.35
November 2019 $42.38 $49.12
October 2019 $42.13 $49.18
September 2019 $38.80 $45.29
August 2019 $38.35 $44.77
July 2019 $41.12 $48.38
June 2019 $38.24 $44.99
May 2019 $36.89 $43.40
April 2019 $36.69 $43.50
March 2019 $38.16 $45.24
February 2019 $36.90 $43.75
January 2019 $34.51 $41.24
December 2018 $36.87 $44.06
November 2018 $35.57 $42.51
October 2018 $35.38 $42.61
September 2018 $35.20 $42.40
August 2018 $38.18 $45.98
July 2018 $38 $46.10
June 2018 $38.76 $47.02
May 2018 $38.76 $47.02
April 2018 $38.40 $46.90
March 2018 $37.37 $45.65
February 2018 $33.70 $41.17
January 2018 $36.91 $45.43
December 2017 $37.85 $46.58
November 2017 $39.84 $49.03
October 2017 $36.60 $45.34
September 2017 $38.58 $47.80
August 2017 $33.54 $41.55
July 2017 $34.26 $42.77
June 2017 $35.03 $43.73
May 2017 $31.49 $39.32
April 2017 $35.72 $44.94
March 2017 $33.22 $41.80
February 2017 $33.05 $41.58
January 2017 $33.94 $43
December 2016 $38.43 $48.70
November 2016 $34.82 $44.12
October 2016 $31.22 $39.84
September 2016 $31.94 $40.76
August 2016 $30.12 $38.44
July 2016 $30.69 $39.47
June 2016 $30.43 $39.14
May 2016 $28.66 $36.87
April 2016 $30.39 $39.42
March 2016 $28.68 $37.20
February 2016 $27.92 $36.22
January 2016 $28.28 $37
December 2015 $29.10 $38.08
November 2015 $30.50 $39.91
October 2015 $30.88 $40.72
September 2015 $26.49 $34.93
August 2015 $27.11 $35.75
July 2015 $29.53 $39.28
June 2015 $29.78 $39.61
May 2015 $28.23 $37.55
April 2015 $29.30 $39.29
March 2015 $33.46 $44.87
February 2015 $30.91 $41.45
January 2015 $33.40 $45.13
December 2014 $36.77 $49.68
November 2014 $35.36 $47.77
October 2014 $36.90 $50.17
September 2014 $33.82 $45.99
August 2014 $37.13 $50.49
July 2014 $34.19 $46.78
June 2014 $37.56 $51.39
May 2014 $35.81 $49
April 2014 $33.56 $46.21
March 2014 $30.23 $41.62
February 2014 $28.47 $39.20
January 2014 $28.10 $39
December 2013 $27.38 $38
November 2013 $24.86 $34.50
October 2013 $24.14 $33.50
September 2013 $24.33 $34
August 2013 $25.04 $35
July 2013 $25.04 $35
June 2013 $25.06 $35.25
May 2013 $25.95 $36.50
April 2013 $25.06 $35.25
March 2013 $23.30 $33
February 2013 $23.30 $33
January 2013 $21.41 $30.55
December 2012 $21.37 $30.50
November 2012 $21.55 $30.75
October 2012 $21.72 $31
September 2012 $20.77 $29.85
August 2012 $20.18 $29
July 2012 $20.03 $29
June 2012 $20.03 $29
May 2012 $20.10 $29.10
April 2012 $19.68 $28.50
March 2012 $19.20 $28
February 2012 $19.20 $28
January 2012 $19.54 $28.50
December 2011 $19.23 $28.25
November 2011 $19.06 $28
October 2011 $18.82 $27.65
September 2011 $18.61 $27.55
August 2011 $18.75 $27.75
July 2011 $18.17 $26.90
June 2011 $18.14 $27.05
May 2011 $17.91 $26.70
April 2011 $18.11 $27
March 2011 $17.51 $26.31
February 2011 $17.90 $26.90
January 2011 $17.84 $26.80
December 2010 $17.57 $26.60
November 2010 $17.70 $26.80
October 2010 $17.87 $27.05
September 2010 $18.36 $28
August 2010 $17.87 $27.25
July 2010 $16.92 $26
June 2010 $16.92 $26
May 2010 $17.74 $27.25
April 2010 $17.90 $27.50
March 2010 $13.98 $21.65
February 2010 $13.89 $21.50
January 2010 $12.84 $19.87
December 2009 $11.54 $18.05
November 2009 $11 $17.20
October 2009 $11.03 $17.25
September 2009 $11.16 $17.65
August 2009 $11.07 $17.50
July 2009 $11.35 $17.95
June 2009 $10.70 $17.10
May 2009 $10.95 $17.50
April 2009 $11.10 $17.75
March 2009 $10.83 $17.50
February 2009 $11.45 $18.50
January 2009 $11.14 $18
December 2008 $11.32 $18.50
November 2008 $14.08 $23.01
October 2008 $12.85 $21
September 2008 $14.54 $24
August 2008 $14.23 $23.50
July 2008 $13.87 $22.90
June 2008 $13.51 $22.50
May 2008 $14.77 $24.60
April 2008 $15.92 $26.50
March 2008 $15.34 $25.75
February 2008 $14.89 $25
January 2008 $14.59 $24.50
December 2007 $15.54 $26.30
November 2007 $15.90 $26.90
October 2007 $15.95 $27
September 2007 $18.49 $31.50
August 2007 $17.02 $29
July 2007 $17.06 $29.25
June 2007 $18.01 $30.89
May 2007 $18.08 $31
April 2007 $16.88 $28.95
March 2007 $16.22 $28
February 2007 $16.79 $29
January 2007 $14.71 $25.40
December 2006 $14.94 $26
November 2006 $15.23 $26.50
October 2006 $15.81 $27.50
September 2006 $15.13 $26.50
August 2006 $15.41 $27
July 2006 $15.70 $27.50
June 2006 $16.44 $29
May 2006 $16.58 $29.25
April 2006 $16.28 $28.90
March 2006 $16.36 $29.05
February 2006 $16.50 $29.30
January 2006 $17.49 $31.06
December 2005 $17.57 $31.40
November 2005 $18.05 $32.25
October 2005 $17.52 $31.50
September 2005 $17.24 $31
August 2005 $17.52 $31.50
July 2005 $17.80 $32
June 2005 $17.97 $32.50
May 2005 $18.25 $33
April 2005 $18.39 $33.25
March 2005 $18.23 $34.20
February 2005 $19.72 $37
January 2005 $18.79 $35.25
December 2004 $21.22 $40
November 2004 $18.09 $34.10
October 2004 $18.09 $34.10
September 2004 $18.47 $35
August 2004 $19.16 $36.30
July 2004 $17.94 $34
June 2004 $18.38 $35
May 2004 $17.33 $33
April 2004 $19.86 $38
March 2004 $17.43 $33.35
February 2004 $19.86 $38
January 2004 $17.77 $34
December 2003 $17.68 $34
November 2003 $16.90 $32.50
October 2003 $16.38 $31.50
September 2003 $16.55 $32
August 2003 $16.68 $32.25
July 2003 $16.46 $32
June 2003 $15.05 $29.25
May 2003 $14.28 $27.75
April 2003 $12.96 $38
March 2003 $12.27 $36
February 2003 $10.91 $32
January 2003 $10.43 $20.01
December 2002 $10.16 $30.01
November 2002 $10.44 $30.84
October 2002 $9.57 $28.50
September 2002 $9.57 $28.50
August 2002 $9.74 $29
July 2002 $9.41 $28
June 2002 $9.17 $27.50

PFIS

List: Challengers

Price: $40.43

52 week price:
30.60
49.99

Dividend Yield: 4.02%

5-year range yield:
2.86%
4.30%

Forward Dividend Yield: 4.00%

Payout Ratio: 42.82%

Payout Ratio Range:
25.87%
95.90%

Dividend Per Share: 1.64 USD

Earnings Per Share: 3.27 USD

P/E Ratio: 10.46

Exchange: NMS

Sector: Financial Services

Industry: Banks - Regional

Volume: 6900

Market Capitalization: 287.6 million

Average Dividend Frequency: 4

Years Paying Dividends: 30

DGR3: 4.74%

DGR5: 4.66%

DGR10: 2.28%

DGR20: 5.92%

Links: