Peoples Financial Services Corp. - Price History
Monthly price history for PFIS (Peoples Financial Services Corp.)
Date | Adjusted price | Real 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
Dividend Yield: 3.93%
Forward Dividend Yield: 3.98%
Payout Ratio: 42.82%
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%