Get 20% lifetime commission for referring investors to digrin.com
here.
Peoples Financial Services Corp. ( PFIS) - Price History
Monthly price history for PFIS (Peoples Financial Services Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $70.81 | $70.81 |
| August 2026 | $68.67 | $68.67 |
| July 2026 | $69.73 | $70.36 |
| June 2026 | $65.77 | $66.37 |
| May 2026 | $58.88 | $59.41 |
| April 2026 | $55.86 | $56.96 |
| March 2026 | $52.30 | $53.33 |
| February 2026 | $52.57 | $53.60 |
| January 2026 | $50.53 | $52.10 |
| December 2025 | $47.24 | $48.71 |
| November 2025 | $47.32 | $48.79 |
| October 2025 | $42.66 | $44.54 |
| September 2025 | $46.55 | $48.61 |
| August 2025 | $50.19 | $52.41 |
| July 2025 | $46.11 | $48.71 |
| June 2025 | $46.73 | $49.37 |
| May 2025 | $45.49 | $48.06 |
| April 2025 | $40.40 | $43.22 |
| March 2025 | $41.57 | $44.47 |
| February 2025 | $45.64 | $48.83 |
| January 2025 | $47.50 | $51.47 |
| December 2024 | $47.23 | $51.18 |
| November 2024 | $50.93 | $55.19 |
| October 2024 | $42.59 | $46.66 |
| September 2024 | $42.79 | $46.88 |
| August 2024 | $43.46 | $47.61 |
| July 2024 | $44.76 | $49.67 |
| June 2024 | $41.03 | $45.54 |
| May 2024 | $35.13 | $38.99 |
| April 2024 | $33.77 | $37.87 |
| March 2024 | $38.44 | $43.11 |
| February 2024 | $35.98 | $40.35 |
| January 2024 | $38.58 | $43.71 |
| December 2023 | $42.98 | $48.70 |
| November 2023 | $37.49 | $42.48 |
| October 2023 | $34.27 | $39.21 |
| September 2023 | $35.05 | $40.10 |
| August 2023 | $38.11 | $43.60 |
| July 2023 | $40.01 | $46.19 |
| June 2023 | $37.94 | $43.79 |
| May 2023 | $34.29 | $39.58 |
| April 2023 | $34.60 | $40.35 |
| March 2023 | $37.17 | $43.35 |
| February 2023 | $42.49 | $49.55 |
| January 2023 | $43.36 | $50.98 |
| December 2022 | $44.09 | $51.84 |
| November 2022 | $48.42 | $56.94 |
| October 2022 | $46.42 | $54.99 |
| September 2022 | $39.54 | $46.84 |
| August 2022 | $41.10 | $48.68 |
| July 2022 | $44.59 | $53.24 |
| June 2022 | $46.77 | $55.84 |
| May 2022 | $44.25 | $52.83 |
| April 2022 | $41.27 | $49.64 |
| March 2022 | $41.97 | $50.48 |
| February 2022 | $39.73 | $47.79 |
| January 2022 | $41.83 | $50.73 |
| December 2021 | $43.45 | $52.69 |
| November 2021 | $39.08 | $47.39 |
| October 2021 | $37.46 | $45.78 |
| September 2021 | $37.28 | $45.57 |
| August 2021 | $37.71 | $46.09 |
| July 2021 | $34.82 | $42.90 |
| June 2021 | $34.57 | $42.60 |
| May 2021 | $35.02 | $43.15 |
| April 2021 | $34.32 | $42.65 |
| March 2021 | $33.99 | $42.24 |
| February 2021 | $33.70 | $41.88 |
| January 2021 | $28.73 | $36.02 |
| December 2020 | $29.32 | $36.76 |
| November 2020 | $30.16 | $37.82 |
| October 2020 | $28.34 | $35.85 |
| September 2020 | $27.47 | $34.76 |
| August 2020 | $28.80 | $36.44 |
| July 2020 | $28.11 | $35.91 |
| June 2020 | $29.90 | $38.19 |
| May 2020 | $25.87 | $33.05 |
| April 2020 | $28.69 | $37.01 |
| March 2020 | $30.80 | $39.74 |
| February 2020 | $34.04 | $43.92 |
| January 2020 | $35.65 | $46.35 |
| December 2019 | $38.73 | $50.35 |
| November 2019 | $37.78 | $49.12 |
| October 2019 | $37.56 | $49.18 |
| September 2019 | $34.59 | $45.29 |
| August 2019 | $34.19 | $44.77 |
| July 2019 | $36.67 | $48.38 |
| June 2019 | $34.10 | $44.99 |
| May 2019 | $32.89 | $43.40 |
| April 2019 | $32.71 | $43.50 |
| March 2019 | $34.02 | $45.24 |
| February 2019 | $32.90 | $43.75 |
| January 2019 | $30.77 | $41.24 |
| December 2018 | $32.87 | $44.06 |
| November 2018 | $31.72 | $42.51 |
| October 2018 | $31.55 | $42.61 |
| September 2018 | $31.39 | $42.40 |
| August 2018 | $34.04 | $45.98 |
| July 2018 | $33.88 | $46.10 |
| June 2018 | $34.56 | $47.02 |
| May 2018 | $34.56 | $47.02 |
| April 2018 | $34.24 | $46.90 |
| March 2018 | $33.32 | $45.65 |
| February 2018 | $30.05 | $41.17 |
| January 2018 | $32.91 | $45.43 |
| December 2017 | $33.75 | $46.58 |
| November 2017 | $35.52 | $49.03 |
| October 2017 | $32.63 | $45.34 |
| September 2017 | $34.40 | $47.80 |
| August 2017 | $29.90 | $41.55 |
| July 2017 | $30.54 | $42.77 |
| June 2017 | $31.23 | $43.73 |
| May 2017 | $28.08 | $39.32 |
| April 2017 | $31.85 | $44.94 |
| March 2017 | $29.62 | $41.80 |
| February 2017 | $29.47 | $41.58 |
| January 2017 | $30.26 | $43 |
| December 2016 | $34.27 | $48.70 |
| November 2016 | $31.05 | $44.12 |
| October 2016 | $27.84 | $39.84 |
| September 2016 | $28.48 | $40.76 |
| August 2016 | $26.86 | $38.44 |
| July 2016 | $27.36 | $39.47 |
| June 2016 | $27.13 | $39.14 |
| May 2016 | $25.56 | $36.87 |
| April 2016 | $27.10 | $39.42 |
| March 2016 | $25.57 | $37.20 |
| February 2016 | $24.90 | $36.22 |
| January 2016 | $25.22 | $37 |
| December 2015 | $25.95 | $38.08 |
| November 2015 | $27.20 | $39.91 |
| October 2015 | $27.54 | $40.72 |
| September 2015 | $23.62 | $34.93 |
| August 2015 | $24.17 | $35.75 |
| July 2015 | $26.33 | $39.28 |
| June 2015 | $26.55 | $39.61 |
| May 2015 | $25.17 | $37.55 |
| April 2015 | $26.12 | $39.29 |
| March 2015 | $29.83 | $44.87 |
| February 2015 | $27.56 | $41.45 |
| January 2015 | $29.78 | $45.13 |
| December 2014 | $32.78 | $49.68 |
| November 2014 | $31.52 | $47.77 |
| October 2014 | $32.90 | $50.17 |
| September 2014 | $30.16 | $45.99 |
| August 2014 | $33.11 | $50.49 |
| July 2014 | $30.48 | $46.78 |
| June 2014 | $33.49 | $51.39 |
| May 2014 | $31.93 | $49 |
| April 2014 | $29.92 | $46.21 |
| March 2014 | $26.95 | $41.62 |
| February 2014 | $25.38 | $39.20 |
| January 2014 | $25.05 | $39 |
| December 2013 | $24.41 | $38 |
| November 2013 | $22.16 | $34.50 |
| October 2013 | $21.52 | $33.50 |
| September 2013 | $21.70 | $34 |
| August 2013 | $22.34 | $35 |
| July 2013 | $22.34 | $35 |
| June 2013 | $22.35 | $35.25 |
| May 2013 | $23.14 | $36.50 |
| April 2013 | $22.35 | $35.25 |
| March 2013 | $20.78 | $33 |
| February 2013 | $20.78 | $33 |
| January 2013 | $19.24 | $30.55 |
| December 2012 | $19.06 | $30.50 |
| November 2012 | $19.22 | $30.75 |
| October 2012 | $19.37 | $31 |
| September 2012 | $18.52 | $29.85 |
| August 2012 | $17.99 | $29 |
| July 2012 | $17.99 | $29 |
| June 2012 | $17.86 | $29 |
| May 2012 | $17.92 | $29.10 |
| April 2012 | $17.55 | $28.50 |
| March 2012 | $17.12 | $28 |
| February 2012 | $17.12 | $28 |
| January 2012 | $17.42 | $28.50 |
| December 2011 | $17.14 | $28.25 |
| November 2011 | $16.99 | $28 |
| October 2011 | $16.77 | $27.65 |
| September 2011 | $16.59 | $27.55 |
| August 2011 | $16.71 | $27.75 |
| July 2011 | $16.20 | $26.90 |
| June 2011 | $16.17 | $27.05 |
| May 2011 | $15.96 | $26.70 |
| April 2011 | $16.14 | $27 |
| March 2011 | $15.61 | $26.31 |
| February 2011 | $15.96 | $26.90 |
| January 2011 | $15.90 | $26.80 |
| December 2010 | $15.67 | $26.60 |
| November 2010 | $15.78 | $26.80 |
| October 2010 | $15.93 | $27.05 |
| September 2010 | $16.37 | $28 |
| August 2010 | $15.93 | $27.25 |
| July 2010 | $15.20 | $26 |
| June 2010 | $15.08 | $26 |
| May 2010 | $15.81 | $27.25 |
| April 2010 | $15.95 | $27.50 |
| March 2010 | $12.46 | $21.65 |
| February 2010 | $12.38 | $21.50 |
| January 2010 | $11.44 | $19.87 |
| December 2009 | $10.29 | $18.05 |
| November 2009 | $9.80 | $17.20 |
| October 2009 | $9.83 | $17.25 |
| September 2009 | $9.95 | $17.65 |
| August 2009 | $9.86 | $17.50 |
| July 2009 | $10.12 | $17.95 |
| June 2009 | $9.53 | $17.10 |
| May 2009 | $9.75 | $17.50 |
| April 2009 | $9.89 | $17.75 |
| March 2009 | $9.64 | $17.50 |
| February 2009 | $10.19 | $18.50 |
| January 2009 | $9.92 | $18 |
| December 2008 | $10.08 | $18.50 |
| November 2008 | $12.54 | $23.01 |
| October 2008 | $11.44 | $21 |
| September 2008 | $12.95 | $24 |
| August 2008 | $12.68 | $23.50 |
| July 2008 | $12.35 | $22.90 |
| June 2008 | $12.03 | $22.50 |
| May 2008 | $13.16 | $24.60 |
| April 2008 | $14.17 | $26.50 |
| March 2008 | $13.66 | $25.75 |
| February 2008 | $13.26 | $25 |
| January 2008 | $13 | $24.50 |
| December 2007 | $13.84 | $26.30 |
| November 2007 | $14.16 | $26.90 |
| October 2007 | $14.21 | $27 |
| September 2007 | $16.46 | $31.50 |
| August 2007 | $15.16 | $29 |
| July 2007 | $15.19 | $29.25 |
| June 2007 | $16.04 | $30.89 |
| May 2007 | $16.10 | $31 |
| April 2007 | $15.03 | $28.95 |
| March 2007 | $14.44 | $28 |
| February 2007 | $14.96 | $29 |
| January 2007 | $13.10 | $25.40 |
| December 2006 | $13.31 | $26 |
| November 2006 | $13.56 | $26.50 |
| October 2006 | $14.08 | $27.50 |
| September 2006 | $13.47 | $26.50 |
| August 2006 | $13.72 | $27 |
| July 2006 | $13.98 | $27.50 |
| June 2006 | $14.64 | $29 |
| May 2006 | $14.77 | $29.25 |
| April 2006 | $14.59 | $28.90 |
| March 2006 | $14.57 | $29.05 |
| February 2006 | $14.70 | $29.30 |
| January 2006 | $15.58 | $31.06 |
| December 2005 | $15.65 | $31.40 |
| November 2005 | $16.08 | $32.25 |
| October 2005 | $15.70 | $31.50 |
| September 2005 | $15.36 | $31 |
| August 2005 | $15.61 | $31.50 |
| July 2005 | $15.86 | $32 |
| June 2005 | $16.01 | $32.50 |
| May 2005 | $16.26 | $33 |
| April 2005 | $16.38 | $33.25 |
| March 2005 | $16.25 | $34.20 |
| February 2005 | $17.58 | $37 |
| January 2005 | $16.75 | $35.25 |
| December 2004 | $18.92 | $40 |
| November 2004 | $16.12 | $34.10 |
| October 2004 | $16.12 | $34.10 |
| September 2004 | $16.46 | $35 |
| August 2004 | $17.07 | $36.30 |
| July 2004 | $15.99 | $34 |
| June 2004 | $16.38 | $35 |
| May 2004 | $15.44 | $33 |
| April 2004 | $17.78 | $38 |
| March 2004 | $15.53 | $33.35 |
| February 2004 | $17.70 | $38 |
| January 2004 | $15.83 | $34 |
| December 2003 | $15.75 | $34 |
| November 2003 | $15.06 | $32.50 |
| October 2003 | $14.59 | $31.50 |
| September 2003 | $14.75 | $32 |
| August 2003 | $14.86 | $32.25 |
| July 2003 | $14.75 | $32 |
| June 2003 | $13.41 | $29.25 |
| May 2003 | $12.72 | $27.75 |
| April 2003 | $11.62 | $38 |
| March 2003 | $10.93 | $36 |
| February 2003 | $9.72 | $32 |
| January 2003 | $9.12 | $30.01 |
| December 2002 | $9.04 | $30.01 |
| November 2002 | $9.29 | $30.84 |
| October 2002 | $8.59 | $28.50 |
| September 2002 | $8.52 | $28.50 |
| August 2002 | $8.67 | $29 |
| July 2002 | $8.37 | $28 |
| June 2002 | $8.15 | $27.50 |
PFIS
Price: $70.81
52 week price:
Dividend Yield: 3.47%
5-year range yield:
Forward Dividend Yield: 3.53%
Payout Ratio: 102.49%
Payout Ratio Range:
Dividend Per Share: 2.50 USD
Earnings Per Share: 5.64 USD
P/E Ratio: 12.76
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 6900
Market Capitalization: 719.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 17.17%
DGR5: 12.09%
DGR10: 7.50%
DGR20: 4.10%