Peoples Financial Services Corp. ( PFIS) - Price History
Monthly price history for PFIS (Peoples Financial Services Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $69.44 | $69.44 |
| June 2026 | $66.37 | $66.37 |
| May 2026 | $59.41 | $59.41 |
| April 2026 | $56.37 | $56.96 |
| March 2026 | $52.78 | $53.33 |
| February 2026 | $53.04 | $53.60 |
| January 2026 | $50.98 | $52.10 |
| December 2025 | $47.67 | $48.71 |
| November 2025 | $47.74 | $48.79 |
| October 2025 | $43.04 | $44.54 |
| September 2025 | $46.98 | $48.61 |
| August 2025 | $50.65 | $52.41 |
| July 2025 | $46.53 | $48.71 |
| June 2025 | $47.16 | $49.37 |
| May 2025 | $45.91 | $48.06 |
| April 2025 | $40.76 | $43.22 |
| March 2025 | $41.94 | $44.47 |
| February 2025 | $46.06 | $48.83 |
| January 2025 | $47.93 | $51.47 |
| December 2024 | $47.66 | $51.18 |
| November 2024 | $51.39 | $55.19 |
| October 2024 | $42.98 | $46.66 |
| September 2024 | $43.18 | $46.88 |
| August 2024 | $43.85 | $47.61 |
| July 2024 | $45.16 | $49.67 |
| June 2024 | $41.40 | $45.54 |
| May 2024 | $35.45 | $38.99 |
| April 2024 | $34.07 | $37.87 |
| March 2024 | $38.79 | $43.11 |
| February 2024 | $36.30 | $40.35 |
| January 2024 | $38.93 | $43.71 |
| December 2023 | $43.37 | $48.70 |
| November 2023 | $37.83 | $42.48 |
| October 2023 | $34.58 | $39.21 |
| September 2023 | $35.37 | $40.10 |
| August 2023 | $38.45 | $43.60 |
| July 2023 | $40.38 | $46.19 |
| June 2023 | $38.28 | $43.79 |
| May 2023 | $34.60 | $39.58 |
| April 2023 | $34.91 | $40.35 |
| March 2023 | $37.51 | $43.35 |
| February 2023 | $42.87 | $49.55 |
| January 2023 | $43.75 | $50.98 |
| December 2022 | $44.49 | $51.84 |
| November 2022 | $48.86 | $56.94 |
| October 2022 | $46.84 | $54.99 |
| September 2022 | $39.90 | $46.84 |
| August 2022 | $41.47 | $48.68 |
| July 2022 | $45 | $53.24 |
| June 2022 | $47.19 | $55.84 |
| May 2022 | $44.65 | $52.83 |
| April 2022 | $41.64 | $49.64 |
| March 2022 | $42.35 | $50.48 |
| February 2022 | $40.09 | $47.79 |
| January 2022 | $42.21 | $50.73 |
| December 2021 | $43.84 | $52.69 |
| November 2021 | $39.43 | $47.39 |
| October 2021 | $37.80 | $45.78 |
| September 2021 | $37.62 | $45.57 |
| August 2021 | $38.05 | $46.09 |
| July 2021 | $35.13 | $42.90 |
| June 2021 | $34.88 | $42.60 |
| May 2021 | $35.34 | $43.15 |
| April 2021 | $34.63 | $42.65 |
| March 2021 | $34.30 | $42.24 |
| February 2021 | $34 | $41.88 |
| January 2021 | $28.99 | $36.02 |
| December 2020 | $29.58 | $36.76 |
| November 2020 | $30.44 | $37.82 |
| October 2020 | $28.59 | $35.85 |
| September 2020 | $27.72 | $34.76 |
| August 2020 | $29.06 | $36.44 |
| July 2020 | $28.37 | $35.91 |
| June 2020 | $30.17 | $38.19 |
| May 2020 | $26.11 | $33.05 |
| April 2020 | $28.95 | $37.01 |
| March 2020 | $31.08 | $39.74 |
| February 2020 | $34.35 | $43.92 |
| January 2020 | $35.98 | $46.35 |
| December 2019 | $39.08 | $50.35 |
| November 2019 | $38.13 | $49.12 |
| October 2019 | $37.90 | $49.18 |
| September 2019 | $34.90 | $45.29 |
| August 2019 | $34.50 | $44.77 |
| July 2019 | $37 | $48.38 |
| June 2019 | $34.41 | $44.99 |
| May 2019 | $33.19 | $43.40 |
| April 2019 | $33.01 | $43.50 |
| March 2019 | $34.33 | $45.24 |
| February 2019 | $33.20 | $43.75 |
| January 2019 | $31.05 | $41.24 |
| December 2018 | $33.17 | $44.06 |
| November 2018 | $32 | $42.51 |
| October 2018 | $31.83 | $42.61 |
| September 2018 | $31.68 | $42.40 |
| August 2018 | $34.35 | $45.98 |
| July 2018 | $34.19 | $46.10 |
| June 2018 | $34.87 | $47.02 |
| May 2018 | $34.87 | $47.02 |
| April 2018 | $34.55 | $46.90 |
| March 2018 | $33.62 | $45.65 |
| February 2018 | $30.32 | $41.17 |
| January 2018 | $33.21 | $45.43 |
| December 2017 | $34.05 | $46.58 |
| November 2017 | $35.84 | $49.03 |
| October 2017 | $32.93 | $45.34 |
| September 2017 | $34.72 | $47.80 |
| August 2017 | $30.18 | $41.55 |
| July 2017 | $30.82 | $42.77 |
| June 2017 | $31.51 | $43.73 |
| May 2017 | $28.34 | $39.32 |
| April 2017 | $32.14 | $44.94 |
| March 2017 | $29.89 | $41.80 |
| February 2017 | $29.73 | $41.58 |
| January 2017 | $30.53 | $43 |
| December 2016 | $34.58 | $48.70 |
| November 2016 | $31.33 | $44.12 |
| October 2016 | $28.09 | $39.84 |
| September 2016 | $28.74 | $40.76 |
| August 2016 | $27.10 | $38.44 |
| July 2016 | $27.61 | $39.47 |
| June 2016 | $27.38 | $39.14 |
| May 2016 | $25.79 | $36.87 |
| April 2016 | $27.34 | $39.42 |
| March 2016 | $25.80 | $37.20 |
| February 2016 | $25.12 | $36.22 |
| January 2016 | $25.44 | $37 |
| December 2015 | $26.19 | $38.08 |
| November 2015 | $27.44 | $39.91 |
| October 2015 | $27.78 | $40.72 |
| September 2015 | $23.83 | $34.93 |
| August 2015 | $24.39 | $35.75 |
| July 2015 | $26.57 | $39.28 |
| June 2015 | $26.79 | $39.61 |
| May 2015 | $25.40 | $37.55 |
| April 2015 | $26.36 | $39.29 |
| March 2015 | $30.10 | $44.87 |
| February 2015 | $27.81 | $41.45 |
| January 2015 | $30.05 | $45.13 |
| December 2014 | $33.08 | $49.68 |
| November 2014 | $31.81 | $47.77 |
| October 2014 | $33.19 | $50.17 |
| September 2014 | $30.43 | $45.99 |
| August 2014 | $33.41 | $50.49 |
| July 2014 | $30.76 | $46.78 |
| June 2014 | $33.79 | $51.39 |
| May 2014 | $32.22 | $49 |
| April 2014 | $30.19 | $46.21 |
| March 2014 | $27.20 | $41.62 |
| February 2014 | $25.61 | $39.20 |
| January 2014 | $25.28 | $39 |
| December 2013 | $24.63 | $38 |
| November 2013 | $22.36 | $34.50 |
| October 2013 | $21.72 | $33.50 |
| September 2013 | $21.90 | $34 |
| August 2013 | $22.54 | $35 |
| July 2013 | $22.54 | $35 |
| June 2013 | $22.55 | $35.25 |
| May 2013 | $23.35 | $36.50 |
| April 2013 | $22.55 | $35.25 |
| March 2013 | $20.97 | $33 |
| February 2013 | $20.97 | $33 |
| January 2013 | $19.41 | $30.55 |
| December 2012 | $19.23 | $30.50 |
| November 2012 | $19.39 | $30.75 |
| October 2012 | $19.55 | $31 |
| September 2012 | $18.69 | $29.85 |
| August 2012 | $18.15 | $29 |
| July 2012 | $18.15 | $29 |
| June 2012 | $18.02 | $29 |
| May 2012 | $18.08 | $29.10 |
| April 2012 | $17.71 | $28.50 |
| March 2012 | $17.27 | $28 |
| February 2012 | $17.27 | $28 |
| January 2012 | $17.58 | $28.50 |
| December 2011 | $17.29 | $28.25 |
| November 2011 | $17.14 | $28 |
| October 2011 | $16.92 | $27.65 |
| September 2011 | $16.74 | $27.55 |
| August 2011 | $16.86 | $27.75 |
| July 2011 | $16.35 | $26.90 |
| June 2011 | $16.32 | $27.05 |
| May 2011 | $16.11 | $26.70 |
| April 2011 | $16.29 | $27 |
| March 2011 | $15.75 | $26.31 |
| February 2011 | $16.10 | $26.90 |
| January 2011 | $16.04 | $26.80 |
| December 2010 | $15.81 | $26.60 |
| November 2010 | $15.93 | $26.80 |
| October 2010 | $16.08 | $27.05 |
| September 2010 | $16.52 | $28 |
| August 2010 | $16.08 | $27.25 |
| July 2010 | $15.34 | $26 |
| June 2010 | $15.22 | $26 |
| May 2010 | $15.95 | $27.25 |
| April 2010 | $16.10 | $27.50 |
| March 2010 | $12.58 | $21.65 |
| February 2010 | $12.49 | $21.50 |
| January 2010 | $11.54 | $19.87 |
| December 2009 | $10.38 | $18.05 |
| November 2009 | $9.89 | $17.20 |
| October 2009 | $9.92 | $17.25 |
| September 2009 | $10.04 | $17.65 |
| August 2009 | $9.95 | $17.50 |
| July 2009 | $10.21 | $17.95 |
| June 2009 | $9.61 | $17.10 |
| May 2009 | $9.84 | $17.50 |
| April 2009 | $9.98 | $17.75 |
| March 2009 | $9.73 | $17.50 |
| February 2009 | $10.29 | $18.50 |
| January 2009 | $10.01 | $18 |
| December 2008 | $10.17 | $18.50 |
| November 2008 | $12.65 | $23.01 |
| October 2008 | $11.54 | $21 |
| September 2008 | $13.06 | $24 |
| August 2008 | $12.79 | $23.50 |
| July 2008 | $12.46 | $22.90 |
| June 2008 | $12.14 | $22.50 |
| May 2008 | $13.28 | $24.60 |
| April 2008 | $14.30 | $26.50 |
| March 2008 | $13.78 | $25.75 |
| February 2008 | $13.38 | $25 |
| January 2008 | $13.11 | $24.50 |
| December 2007 | $13.96 | $26.30 |
| November 2007 | $14.28 | $26.90 |
| October 2007 | $14.34 | $27 |
| September 2007 | $16.61 | $31.50 |
| August 2007 | $15.29 | $29 |
| July 2007 | $15.33 | $29.25 |
| June 2007 | $16.18 | $30.89 |
| May 2007 | $16.24 | $31 |
| April 2007 | $15.17 | $28.95 |
| March 2007 | $14.57 | $28 |
| February 2007 | $15.09 | $29 |
| January 2007 | $13.22 | $25.40 |
| December 2006 | $13.43 | $26 |
| November 2006 | $13.69 | $26.50 |
| October 2006 | $14.20 | $27.50 |
| September 2006 | $13.59 | $26.50 |
| August 2006 | $13.85 | $27 |
| July 2006 | $14.11 | $27.50 |
| June 2006 | $14.78 | $29 |
| May 2006 | $14.90 | $29.25 |
| April 2006 | $14.72 | $28.90 |
| March 2006 | $14.70 | $29.05 |
| February 2006 | $14.83 | $29.30 |
| January 2006 | $15.72 | $31.06 |
| December 2005 | $15.80 | $31.40 |
| November 2005 | $16.22 | $32.25 |
| October 2005 | $15.85 | $31.50 |
| September 2005 | $15.50 | $31 |
| August 2005 | $15.75 | $31.50 |
| July 2005 | $16 | $32 |
| June 2005 | $16.15 | $32.50 |
| May 2005 | $16.40 | $33 |
| April 2005 | $16.53 | $33.25 |
| March 2005 | $16.40 | $34.20 |
| February 2005 | $17.74 | $37 |
| January 2005 | $16.90 | $35.25 |
| December 2004 | $19.09 | $40 |
| November 2004 | $16.27 | $34.10 |
| October 2004 | $16.27 | $34.10 |
| September 2004 | $16.61 | $35 |
| August 2004 | $17.23 | $36.30 |
| July 2004 | $16.14 | $34 |
| June 2004 | $16.52 | $35 |
| May 2004 | $15.58 | $33 |
| April 2004 | $17.94 | $38 |
| March 2004 | $15.67 | $33.35 |
| February 2004 | $17.86 | $38 |
| January 2004 | $15.98 | $34 |
| December 2003 | $15.89 | $34 |
| November 2003 | $15.19 | $32.50 |
| October 2003 | $14.72 | $31.50 |
| September 2003 | $14.88 | $32 |
| August 2003 | $15 | $32.25 |
| July 2003 | $14.88 | $32 |
| June 2003 | $13.53 | $29.25 |
| May 2003 | $12.84 | $27.75 |
| April 2003 | $11.72 | $38 |
| March 2003 | $11.03 | $36 |
| February 2003 | $9.81 | $32 |
| January 2003 | $9.20 | $30.01 |
| December 2002 | $9.12 | $30.01 |
| November 2002 | $9.38 | $30.84 |
| October 2002 | $8.66 | $28.50 |
| September 2002 | $8.60 | $28.50 |
| August 2002 | $8.75 | $29 |
| July 2002 | $8.44 | $28 |
| June 2002 | $8.23 | $27.50 |
PFIS
List: Contenders
Price: $69.44
52 week price:
Dividend Yield: 3.54%
5-year range yield:
Forward Dividend Yield: 3.68%
Payout Ratio: 102.49%
Payout Ratio Range:
Dividend Per Share: 2.50 USD
Earnings Per Share: 5.86 USD
P/E Ratio: 11.73
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 6900
Market Capitalization: 688.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 19.01%
DGR5: 13.21%
DGR10: 7.92%
DGR20: 4.46%