Peoples Financial Services Corp. - Price History

Monthly price history for PFIS (Peoples Financial Services Corp.)

DateAdjusted priceReal price
March 2024 41.21 USD 41.21 USD
February 2024 40.35 USD 40.35 USD
January 2024 43.27 USD 43.71 USD
December 2023 48.21 USD 48.70 USD
November 2023 42.05 USD 42.48 USD
October 2023 38.44 USD 39.21 USD
September 2023 39.31 USD 40.10 USD
August 2023 42.74 USD 43.60 USD
July 2023 44.88 USD 46.19 USD
June 2023 42.55 USD 43.79 USD
May 2023 38.46 USD 39.58 USD
April 2023 38.81 USD 40.35 USD
March 2023 41.69 USD 43.35 USD
February 2023 47.65 USD 49.55 USD
January 2023 48.63 USD 50.98 USD
December 2022 49.45 USD 51.84 USD
November 2022 54.31 USD 56.94 USD
October 2022 52.06 USD 54.99 USD
September 2022 44.35 USD 46.84 USD
August 2022 46.09 USD 48.68 USD
July 2022 50.01 USD 53.24 USD
June 2022 52.46 USD 55.84 USD
May 2022 49.63 USD 52.83 USD
April 2022 46.29 USD 49.64 USD
March 2022 47.07 USD 50.48 USD
February 2022 44.56 USD 47.79 USD
January 2022 46.92 USD 50.73 USD
December 2021 48.73 USD 52.69 USD
November 2021 43.83 USD 47.39 USD
October 2021 42.01 USD 45.78 USD
September 2021 41.82 USD 45.57 USD
August 2021 42.29 USD 46.09 USD
July 2021 39.05 USD 42.90 USD
June 2021 38.77 USD 42.60 USD
May 2021 39.27 USD 43.15 USD
April 2021 38.49 USD 42.65 USD
March 2021 38.12 USD 42.24 USD
February 2021 37.79 USD 41.88 USD
January 2021 32.22 USD 36.02 USD
December 2020 32.88 USD 36.76 USD
November 2020 33.83 USD 37.82 USD
October 2020 31.78 USD 35.85 USD
September 2020 30.81 USD 34.76 USD
August 2020 32.30 USD 36.44 USD
July 2020 31.53 USD 35.91 USD
June 2020 33.53 USD 38.19 USD
May 2020 29.02 USD 33.05 USD
April 2020 32.17 USD 37.01 USD
March 2020 34.55 USD 39.74 USD
February 2020 38.18 USD 43.92 USD
January 2020 39.99 USD 46.35 USD
December 2019 43.44 USD 50.35 USD
November 2019 42.38 USD 49.12 USD
October 2019 42.13 USD 49.18 USD
September 2019 38.80 USD 45.29 USD
August 2019 38.35 USD 44.77 USD
July 2019 41.12 USD 48.38 USD
June 2019 38.24 USD 44.99 USD
May 2019 36.89 USD 43.40 USD
April 2019 36.69 USD 43.50 USD
March 2019 38.16 USD 45.24 USD
February 2019 36.90 USD 43.75 USD
January 2019 34.51 USD 41.24 USD
December 2018 36.87 USD 44.06 USD
November 2018 35.57 USD 42.51 USD
October 2018 35.38 USD 42.61 USD
September 2018 35.21 USD 42.40 USD
August 2018 38.18 USD 45.98 USD
July 2018 38.00 USD 46.10 USD
June 2018 38.76 USD 47.02 USD
May 2018 38.76 USD 47.02 USD
April 2018 38.40 USD 46.90 USD
March 2018 37.37 USD 45.65 USD
February 2018 33.71 USD 41.17 USD
January 2018 36.91 USD 45.43 USD
December 2017 37.85 USD 46.58 USD
November 2017 39.84 USD 49.03 USD
October 2017 36.60 USD 45.34 USD
September 2017 38.59 USD 47.80 USD
August 2017 33.54 USD 41.55 USD
July 2017 34.26 USD 42.77 USD
June 2017 35.03 USD 43.73 USD
May 2017 31.49 USD 39.32 USD
April 2017 35.72 USD 44.94 USD
March 2017 33.22 USD 41.80 USD
February 2017 33.05 USD 41.58 USD
January 2017 33.94 USD 43.00 USD
December 2016 38.43 USD 48.70 USD
November 2016 34.82 USD 44.12 USD
October 2016 31.22 USD 39.84 USD
September 2016 31.94 USD 40.76 USD
August 2016 30.13 USD 38.44 USD
July 2016 30.69 USD 39.47 USD
June 2016 30.43 USD 39.14 USD
May 2016 28.67 USD 36.87 USD
April 2016 30.39 USD 39.42 USD
March 2016 28.68 USD 37.20 USD
February 2016 27.93 USD 36.22 USD
January 2016 28.28 USD 37.00 USD
December 2015 29.11 USD 38.08 USD
November 2015 30.50 USD 39.91 USD
October 2015 30.88 USD 40.72 USD
September 2015 26.49 USD 34.93 USD
August 2015 27.11 USD 35.75 USD
July 2015 29.53 USD 39.28 USD
June 2015 29.78 USD 39.61 USD
May 2015 28.23 USD 37.55 USD
April 2015 29.30 USD 39.29 USD
March 2015 33.46 USD 44.87 USD
February 2015 30.91 USD 41.45 USD
January 2015 33.40 USD 45.13 USD
December 2014 36.77 USD 49.68 USD
November 2014 35.36 USD 47.77 USD
October 2014 36.90 USD 50.17 USD
September 2014 33.82 USD 45.99 USD
August 2014 37.13 USD 50.49 USD
July 2014 34.19 USD 46.78 USD
June 2014 37.56 USD 51.39 USD
May 2014 35.81 USD 49.00 USD
April 2014 33.56 USD 46.21 USD
March 2014 30.23 USD 41.62 USD
February 2014 28.47 USD 39.20 USD
January 2014 28.10 USD 39.00 USD
December 2013 27.38 USD 38.00 USD
November 2013 24.86 USD 34.50 USD
October 2013 24.14 USD 33.50 USD
September 2013 24.33 USD 34.00 USD
August 2013 25.04 USD 35.00 USD
July 2013 25.04 USD 35.00 USD
June 2013 25.06 USD 35.25 USD
May 2013 25.95 USD 36.50 USD
April 2013 25.06 USD 35.25 USD
March 2013 23.30 USD 33.00 USD
February 2013 23.30 USD 33.00 USD
January 2013 21.41 USD 30.55 USD
December 2012 21.37 USD 30.50 USD
November 2012 21.55 USD 30.75 USD
October 2012 21.73 USD 31.00 USD
September 2012 20.77 USD 29.85 USD
August 2012 20.18 USD 29.00 USD
July 2012 20.03 USD 29.00 USD
June 2012 20.03 USD 29.00 USD
May 2012 20.10 USD 29.10 USD
April 2012 19.68 USD 28.50 USD
March 2012 19.20 USD 28.00 USD
February 2012 19.20 USD 28.00 USD
January 2012 19.54 USD 28.50 USD
December 2011 19.23 USD 28.25 USD
November 2011 19.06 USD 28.00 USD
October 2011 18.82 USD 27.65 USD
September 2011 18.61 USD 27.55 USD
August 2011 18.75 USD 27.75 USD
July 2011 18.17 USD 26.90 USD
June 2011 18.14 USD 27.05 USD
May 2011 17.91 USD 26.70 USD
April 2011 18.11 USD 27.00 USD
March 2011 17.51 USD 26.31 USD
February 2011 17.90 USD 26.90 USD
January 2011 17.84 USD 26.80 USD
December 2010 17.57 USD 26.60 USD
November 2010 17.71 USD 26.80 USD
October 2010 17.87 USD 27.05 USD
September 2010 18.36 USD 28.00 USD
August 2010 17.87 USD 27.25 USD
July 2010 16.93 USD 26.00 USD
June 2010 16.93 USD 26.00 USD
May 2010 17.74 USD 27.25 USD
April 2010 17.90 USD 27.50 USD
March 2010 13.99 USD 21.65 USD
February 2010 13.89 USD 21.50 USD
January 2010 12.84 USD 19.87 USD
December 2009 11.54 USD 18.05 USD
November 2009 11.00 USD 17.20 USD
October 2009 11.03 USD 17.25 USD
September 2009 11.16 USD 17.65 USD
August 2009 11.07 USD 17.50 USD
July 2009 11.35 USD 17.95 USD
June 2009 10.70 USD 17.10 USD
May 2009 10.95 USD 17.50 USD
April 2009 11.11 USD 17.75 USD
March 2009 10.83 USD 17.50 USD
February 2009 11.45 USD 18.50 USD
January 2009 11.14 USD 18.00 USD
December 2008 11.32 USD 18.50 USD
November 2008 14.08 USD 23.01 USD
October 2008 12.85 USD 21.00 USD
September 2008 14.54 USD 24.00 USD
August 2008 14.23 USD 23.50 USD
July 2008 13.87 USD 22.90 USD
June 2008 13.51 USD 22.50 USD
May 2008 14.77 USD 24.60 USD
April 2008 15.92 USD 26.50 USD
March 2008 15.34 USD 25.75 USD
February 2008 14.89 USD 25.00 USD
January 2008 14.59 USD 24.50 USD
December 2007 15.54 USD 26.30 USD
November 2007 15.90 USD 26.90 USD
October 2007 15.95 USD 27.00 USD
September 2007 18.49 USD 31.50 USD
August 2007 17.02 USD 29.00 USD
July 2007 17.06 USD 29.25 USD
June 2007 18.01 USD 30.89 USD
May 2007 18.08 USD 31.00 USD
April 2007 16.88 USD 28.95 USD
March 2007 16.22 USD 28.00 USD
February 2007 16.79 USD 29.00 USD
January 2007 14.71 USD 25.40 USD
December 2006 14.94 USD 26.00 USD
November 2006 15.23 USD 26.50 USD
October 2006 15.81 USD 27.50 USD
September 2006 15.13 USD 26.50 USD
August 2006 15.41 USD 27.00 USD
July 2006 15.70 USD 27.50 USD
June 2006 16.44 USD 29.00 USD
May 2006 16.58 USD 29.25 USD
April 2006 16.28 USD 28.90 USD
March 2006 16.36 USD 29.05 USD
February 2006 16.50 USD 29.30 USD
January 2006 17.49 USD 31.06 USD
December 2005 17.57 USD 31.40 USD
November 2005 18.05 USD 32.25 USD
October 2005 17.52 USD 31.50 USD
September 2005 17.25 USD 31.00 USD
August 2005 17.52 USD 31.50 USD
July 2005 17.80 USD 32.00 USD
June 2005 17.97 USD 32.50 USD
May 2005 18.25 USD 33.00 USD
April 2005 18.39 USD 33.25 USD
March 2005 18.23 USD 34.20 USD
February 2005 19.72 USD 37.00 USD
January 2005 18.79 USD 35.25 USD
December 2004 21.22 USD 40.00 USD
November 2004 18.09 USD 34.10 USD
October 2004 18.09 USD 34.10 USD
September 2004 18.47 USD 35.00 USD
August 2004 19.16 USD 36.30 USD
July 2004 17.94 USD 34.00 USD
June 2004 18.38 USD 35.00 USD
May 2004 17.33 USD 33.00 USD
April 2004 19.86 USD 38.00 USD
March 2004 17.43 USD 33.35 USD
February 2004 19.86 USD 38.00 USD
January 2004 17.77 USD 34.00 USD
December 2003 17.68 USD 34.00 USD
November 2003 16.90 USD 32.50 USD
October 2003 16.38 USD 31.50 USD
September 2003 16.55 USD 32.00 USD
August 2003 16.68 USD 32.25 USD
July 2003 16.47 USD 32.00 USD
June 2003 15.05 USD 29.25 USD
May 2003 14.28 USD 27.75 USD
April 2003 12.96 USD 38.00 USD
March 2003 12.27 USD 36.00 USD
February 2003 10.91 USD 32.00 USD
January 2003 10.43 USD 20.01 USD
December 2002 10.16 USD 30.01 USD
November 2002 10.44 USD 30.84 USD
October 2002 9.57 USD 28.50 USD
September 2002 9.57 USD 28.50 USD
August 2002 9.74 USD 29.00 USD
July 2002 9.41 USD 28.00 USD
June 2002 9.17 USD 27.50 USD

PFIS

List: Challengers

Price: 41.21USD

52 week price:
29.43
53.47

Dividend Yield: 3.93%

5-year range yield:
2.86%
4.30%

Forward Dividend Yield: 3.98%

Payout Ratio: 42.82%

Payout Ratio Range:
25.87%
95.90%

Dividend Per Share: 1.64 USD

Earnings Per Share: 3.83 USD

P/E Ratio: 10.46

Exchange: NMS

Sector: Financial Services

Industry: Banks - Regional

Volume: 6900

Market Capitalization: 297.9 million

Average Dividend Frequency: 4

Years Paying Dividends: 30

DGR3: 4.80%

DGR5: 4.73%

DGR10: 2.58%

DGR20: 5.46%

Links: