Peoples Financial Services Corp ( PFIS) - Price History
Monthly price history for PFIS (Peoples Financial Services Corp)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2025 | $42.59 | $42.59 |
| March 2025 | $44.47 | $44.47 |
| February 2025 | $48.83 | $48.83 |
| January 2025 | $50.82 | $51.47 |
| December 2024 | $50.53 | $51.18 |
| November 2024 | $54.49 | $55.19 |
| October 2024 | $45.57 | $46.66 |
| September 2024 | $45.78 | $46.88 |
| August 2024 | $46.49 | $47.61 |
| July 2024 | $47.88 | $49.67 |
| June 2024 | $43.90 | $45.54 |
| May 2024 | $37.58 | $38.99 |
| April 2024 | $36.12 | $37.87 |
| March 2024 | $41.12 | $43.11 |
| February 2024 | $38.49 | $40.35 |
| January 2024 | $41.27 | $43.71 |
| December 2023 | $45.99 | $48.70 |
| November 2023 | $40.11 | $42.48 |
| October 2023 | $36.67 | $39.21 |
| September 2023 | $37.50 | $40.10 |
| August 2023 | $40.77 | $43.60 |
| July 2023 | $42.81 | $46.19 |
| June 2023 | $40.58 | $43.79 |
| May 2023 | $36.68 | $39.58 |
| April 2023 | $37.02 | $40.35 |
| March 2023 | $39.77 | $43.35 |
| February 2023 | $45.46 | $49.55 |
| January 2023 | $46.38 | $50.98 |
| December 2022 | $47.17 | $51.84 |
| November 2022 | $51.81 | $56.94 |
| October 2022 | $49.66 | $54.99 |
| September 2022 | $42.30 | $46.84 |
| August 2022 | $43.96 | $48.68 |
| July 2022 | $47.71 | $53.24 |
| June 2022 | $50.04 | $55.84 |
| May 2022 | $47.34 | $52.83 |
| April 2022 | $44.15 | $49.64 |
| March 2022 | $44.90 | $50.48 |
| February 2022 | $42.51 | $47.79 |
| January 2022 | $44.76 | $50.73 |
| December 2021 | $46.48 | $52.69 |
| November 2021 | $41.81 | $47.39 |
| October 2021 | $40.07 | $45.78 |
| September 2021 | $39.89 | $45.57 |
| August 2021 | $40.34 | $46.09 |
| July 2021 | $37.25 | $42.90 |
| June 2021 | $36.99 | $42.60 |
| May 2021 | $37.46 | $43.15 |
| April 2021 | $36.72 | $42.65 |
| March 2021 | $36.36 | $42.24 |
| February 2021 | $36.05 | $41.88 |
| January 2021 | $30.74 | $36.02 |
| December 2020 | $31.37 | $36.76 |
| November 2020 | $32.27 | $37.82 |
| October 2020 | $30.32 | $35.85 |
| September 2020 | $29.39 | $34.76 |
| August 2020 | $30.81 | $36.44 |
| July 2020 | $30.08 | $35.91 |
| June 2020 | $31.99 | $38.19 |
| May 2020 | $27.68 | $33.05 |
| April 2020 | $30.69 | $37.01 |
| March 2020 | $32.95 | $39.74 |
| February 2020 | $36.42 | $43.92 |
| January 2020 | $38.14 | $46.35 |
| December 2019 | $41.44 | $50.35 |
| November 2019 | $40.42 | $49.12 |
| October 2019 | $40.18 | $49.18 |
| September 2019 | $37.01 | $45.29 |
| August 2019 | $36.58 | $44.77 |
| July 2019 | $39.23 | $48.38 |
| June 2019 | $36.48 | $44.99 |
| May 2019 | $35.19 | $43.40 |
| April 2019 | $35 | $43.50 |
| March 2019 | $36.40 | $45.24 |
| February 2019 | $35.20 | $43.75 |
| January 2019 | $32.92 | $41.24 |
| December 2018 | $35.17 | $44.06 |
| November 2018 | $33.93 | $42.51 |
| October 2018 | $33.75 | $42.61 |
| September 2018 | $33.58 | $42.40 |
| August 2018 | $36.42 | $45.98 |
| July 2018 | $36.25 | $46.10 |
| June 2018 | $36.97 | $47.02 |
| May 2018 | $36.97 | $47.02 |
| April 2018 | $36.63 | $46.90 |
| March 2018 | $35.65 | $45.65 |
| February 2018 | $32.15 | $41.17 |
| January 2018 | $35.21 | $45.43 |
| December 2017 | $36.10 | $46.58 |
| November 2017 | $38 | $49.03 |
| October 2017 | $34.91 | $45.34 |
| September 2017 | $36.81 | $47.80 |
| August 2017 | $31.99 | $41.55 |
| July 2017 | $32.68 | $42.77 |
| June 2017 | $33.41 | $43.73 |
| May 2017 | $30.04 | $39.32 |
| April 2017 | $34.07 | $44.94 |
| March 2017 | $31.69 | $41.80 |
| February 2017 | $31.52 | $41.58 |
| January 2017 | $32.37 | $43 |
| December 2016 | $36.66 | $48.70 |
| November 2016 | $33.21 | $44.12 |
| October 2016 | $29.78 | $39.84 |
| September 2016 | $30.47 | $40.76 |
| August 2016 | $28.74 | $38.44 |
| July 2016 | $29.27 | $39.47 |
| June 2016 | $29.03 | $39.14 |
| May 2016 | $27.34 | $36.87 |
| April 2016 | $28.99 | $39.42 |
| March 2016 | $27.36 | $37.20 |
| February 2016 | $26.64 | $36.22 |
| January 2016 | $26.98 | $37 |
| December 2015 | $27.76 | $38.08 |
| November 2015 | $29.10 | $39.91 |
| October 2015 | $29.46 | $40.72 |
| September 2015 | $25.27 | $34.93 |
| August 2015 | $25.86 | $35.75 |
| July 2015 | $28.17 | $39.28 |
| June 2015 | $28.40 | $39.61 |
| May 2015 | $26.93 | $37.55 |
| April 2015 | $27.94 | $39.29 |
| March 2015 | $31.91 | $44.87 |
| February 2015 | $29.48 | $41.45 |
| January 2015 | $31.86 | $45.13 |
| December 2014 | $35.07 | $49.68 |
| November 2014 | $33.73 | $47.77 |
| October 2014 | $35.19 | $50.17 |
| September 2014 | $32.26 | $45.99 |
| August 2014 | $35.42 | $50.49 |
| July 2014 | $32.61 | $46.78 |
| June 2014 | $35.83 | $51.39 |
| May 2014 | $34.16 | $49 |
| April 2014 | $32.01 | $46.21 |
| March 2014 | $28.83 | $41.62 |
| February 2014 | $27.16 | $39.20 |
| January 2014 | $26.80 | $39 |
| December 2013 | $26.12 | $38 |
| November 2013 | $23.71 | $34.50 |
| October 2013 | $23.02 | $33.50 |
| September 2013 | $23.21 | $34 |
| August 2013 | $23.89 | $35 |
| July 2013 | $23.89 | $35 |
| June 2013 | $23.90 | $35.25 |
| May 2013 | $24.75 | $36.50 |
| April 2013 | $23.90 | $35.25 |
| March 2013 | $22.22 | $33 |
| February 2013 | $22.22 | $33 |
| January 2013 | $20.42 | $30.55 |
| December 2012 | $20.39 | $30.50 |
| November 2012 | $20.56 | $30.75 |
| October 2012 | $20.72 | $31 |
| September 2012 | $19.81 | $29.85 |
| August 2012 | $19.25 | $29 |
| July 2012 | $19.10 | $29 |
| June 2012 | $19.10 | $29 |
| May 2012 | $19.17 | $29.10 |
| April 2012 | $18.77 | $28.50 |
| March 2012 | $18.31 | $28 |
| February 2012 | $18.31 | $28 |
| January 2012 | $18.64 | $28.50 |
| December 2011 | $18.34 | $28.25 |
| November 2011 | $18.18 | $28 |
| October 2011 | $17.95 | $27.65 |
| September 2011 | $17.76 | $27.55 |
| August 2011 | $17.88 | $27.75 |
| July 2011 | $17.34 | $26.90 |
| June 2011 | $17.30 | $27.05 |
| May 2011 | $17.08 | $26.70 |
| April 2011 | $17.27 | $27 |
| March 2011 | $16.70 | $26.31 |
| February 2011 | $17.08 | $26.90 |
| January 2011 | $17.01 | $26.80 |
| December 2010 | $16.76 | $26.60 |
| November 2010 | $16.89 | $26.80 |
| October 2010 | $17.05 | $27.05 |
| September 2010 | $17.52 | $28 |
| August 2010 | $17.05 | $27.25 |
| July 2010 | $16.14 | $26 |
| June 2010 | $16.14 | $26 |
| May 2010 | $16.92 | $27.25 |
| April 2010 | $17.08 | $27.50 |
| March 2010 | $13.34 | $21.65 |
| February 2010 | $13.25 | $21.50 |
| January 2010 | $12.24 | $19.87 |
| December 2009 | $11.01 | $18.05 |
| November 2009 | $10.49 | $17.20 |
| October 2009 | $10.52 | $17.25 |
| September 2009 | $10.65 | $17.65 |
| August 2009 | $10.56 | $17.50 |
| July 2009 | $10.83 | $17.95 |
| June 2009 | $10.20 | $17.10 |
| May 2009 | $10.44 | $17.50 |
| April 2009 | $10.59 | $17.75 |
| March 2009 | $10.33 | $17.50 |
| February 2009 | $10.92 | $18.50 |
| January 2009 | $10.62 | $18 |
| December 2008 | $10.80 | $18.50 |
| November 2008 | $13.43 | $23.01 |
| October 2008 | $12.25 | $21 |
| September 2008 | $13.87 | $24 |
| August 2008 | $13.58 | $23.50 |
| July 2008 | $13.23 | $22.90 |
| June 2008 | $12.89 | $22.50 |
| May 2008 | $14.09 | $24.60 |
| April 2008 | $15.18 | $26.50 |
| March 2008 | $14.63 | $25.75 |
| February 2008 | $14.20 | $25 |
| January 2008 | $13.92 | $24.50 |
| December 2007 | $14.82 | $26.30 |
| November 2007 | $15.16 | $26.90 |
| October 2007 | $15.22 | $27 |
| September 2007 | $17.64 | $31.50 |
| August 2007 | $16.24 | $29 |
| July 2007 | $16.27 | $29.25 |
| June 2007 | $17.18 | $30.89 |
| May 2007 | $17.24 | $31 |
| April 2007 | $16.10 | $28.95 |
| March 2007 | $15.47 | $28 |
| February 2007 | $16.02 | $29 |
| January 2007 | $14.03 | $25.40 |
| December 2006 | $14.26 | $26 |
| November 2006 | $14.53 | $26.50 |
| October 2006 | $15.08 | $27.50 |
| September 2006 | $14.43 | $26.50 |
| August 2006 | $14.70 | $27 |
| July 2006 | $14.97 | $27.50 |
| June 2006 | $15.68 | $29 |
| May 2006 | $15.82 | $29.25 |
| April 2006 | $15.53 | $28.90 |
| March 2006 | $15.61 | $29.05 |
| February 2006 | $15.74 | $29.30 |
| January 2006 | $16.69 | $31.06 |
| December 2005 | $16.76 | $31.40 |
| November 2005 | $17.22 | $32.25 |
| October 2005 | $16.72 | $31.50 |
| September 2005 | $16.45 | $31 |
| August 2005 | $16.72 | $31.50 |
| July 2005 | $16.98 | $32 |
| June 2005 | $17.14 | $32.50 |
| May 2005 | $17.41 | $33 |
| April 2005 | $17.54 | $33.25 |
| March 2005 | $17.39 | $34.20 |
| February 2005 | $18.81 | $37 |
| January 2005 | $17.92 | $35.25 |
| December 2004 | $20.24 | $40 |
| November 2004 | $17.25 | $34.10 |
| October 2004 | $17.25 | $34.10 |
| September 2004 | $17.61 | $35 |
| August 2004 | $18.27 | $36.30 |
| July 2004 | $17.11 | $34 |
| June 2004 | $17.52 | $35 |
| May 2004 | $16.52 | $33 |
| April 2004 | $18.93 | $38 |
| March 2004 | $16.62 | $33.35 |
| February 2004 | $18.93 | $38 |
| January 2004 | $16.94 | $34 |
| December 2003 | $16.85 | $34 |
| November 2003 | $16.11 | $32.50 |
| October 2003 | $15.61 | $31.50 |
| September 2003 | $15.77 | $32 |
| August 2003 | $15.90 | $32.25 |
| July 2003 | $15.69 | $32 |
| June 2003 | $14.34 | $29.25 |
| May 2003 | $13.61 | $27.75 |
| April 2003 | $12.34 | $38 |
| March 2003 | $11.69 | $36 |
| February 2003 | $10.40 | $32 |
| January 2003 | $10.43 | $20.01 |
| December 2002 | $9.67 | $30.01 |
| November 2002 | $9.94 | $30.84 |
| October 2002 | $9.12 | $28.50 |
| September 2002 | $9.12 | $28.50 |
| August 2002 | $9.28 | $29 |
| July 2002 | $8.96 | $28 |
| June 2002 | $8.73 | $27.50 |
PFIS
List: Challengers
Price: $42.59
52 week price:
Dividend Yield: 4.60%
5-year range yield:
Forward Dividend Yield: 5.86%
Payout Ratio: 102.49%
Payout Ratio Range:
Dividend Per Share: 2.47 USD
Earnings Per Share: 0.99 USD
P/E Ratio: 41.15
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 6900
Market Capitalization: 407.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 4.20%
DGR5: 4.28%
DGR10: 5.26%
DGR20: 5.67%