Peoples Fin (PFIS) Historical Stock Data
52.17 ↑1.51 (2.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PFIS is down -0.09% a day on average. There have been 14 days where Peoples Fin closed green and 16 days where PFIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 49.75 | 52.17 | ↑$2.42 (4.86%) | 49.75 | 52.35 | 86.34K |
| 2024-12-19 | 51.84 | 50.66 | ↓$1.18 (-2.28%) | 50.52 | 52.55 | 34.47K |
| 2024-12-18 | 55.36 | 51.61 | ↓$3.75 (-6.77%) | 50.92 | 55.45 | 38.72K |
| 2024-12-17 | 57.00 | 55.24 | ↓$1.76 (-3.09%) | 54.77 | 57.00 | 26.39K |
| 2024-12-16 | 56.49 | 56.11 | ↓$0.38 (-0.67%) | 54.35 | 56.60 | 35.81K |
| 2024-12-13 | 55.20 | 55.92 | ↑$0.72 (1.30%) | 54.38 | 56.40 | 53K |
| 2024-12-12 | 55.99 | 55.21 | ↓$0.78 (-1.39%) | 54.71 | 56.08 | 38.81K |
| 2024-12-11 | 56.20 | 55.80 | ↓$0.40 (-0.71%) | 54.43 | 56.80 | 32.95K |
| 2024-12-10 | 54.55 | 55.34 | ↑$0.79 (1.45%) | 54.40 | 56.63 | 24.36K |
| 2024-12-09 | 55.35 | 55.24 | ↓$0.11 (-0.20%) | 54.55 | 55.82 | 36.08K |
| 2024-12-06 | 54.61 | 54.88 | ↑$0.27 (0.49%) | 53.51 | 55.32 | 21.52K |
| 2024-12-05 | 55.00 | 54.35 | ↓$0.65 (-1.18%) | 54.18 | 55.24 | 21.19K |
| 2024-12-04 | 54.65 | 54.98 | ↑$0.33 (0.60%) | 53.88 | 55.02 | 22.04K |
| 2024-12-03 | 55.60 | 54.30 | ↓$1.30 (-2.34%) | 54.06 | 55.60 | 15.70K |
| 2024-12-02 | 54.54 | 55.47 | ↑$0.93 (1.70%) | 54.52 | 55.74 | 13.85K |
| 2024-11-29 | 56.04 | 55.19 | ↓$0.85 (-1.52%) | 54.86 | 56.04 | 18.66K |
| 2024-11-27 | 57.29 | 56.78 | ↓$0.51 (-0.89%) | 56.25 | 57.35 | 26.11K |
| 2024-11-26 | 58.65 | 56.83 | ↓$1.82 (-3.10%) | 56.80 | 59.70 | 69.69K |
| 2024-11-25 | 57.28 | 58.76 | ↑$1.48 (2.58%) | 57.28 | 59.45 | 57.98K |
| 2024-11-22 | 54.86 | 56.49 | ↑$1.63 (2.97%) | 53.67 | 56.50 | 24.55K |
| 2024-11-21 | 52.75 | 54.85 | ↑$2.10 (3.98%) | 52.75 | 54.99 | 57.23K |
| 2024-11-20 | 52.50 | 52.69 | ↑$0.19 (0.36%) | 51.72 | 52.77 | 30.28K |
| 2024-11-19 | 51.04 | 52.57 | ↑$1.53 (3.00%) | 50.98 | 52.57 | 38.46K |
| 2024-11-18 | 52.88 | 51.50 | ↓$1.38 (-2.61%) | 51.16 | 52.88 | 38.50K |
| 2024-11-15 | 52.88 | 52.37 | ↓$0.51 (-0.96%) | 51.35 | 52.88 | 26.05K |
| 2024-11-14 | 52.22 | 52.30 | ↑$0.08 (0.15%) | 50.62 | 52.46 | 21.41K |
| 2024-11-13 | 53.03 | 52.28 | ↓$0.75 (-1.41%) | 52.16 | 54.00 | 31.69K |
| 2024-11-12 | 52.03 | 52.50 | ↑$0.47 (0.90%) | 51.54 | 53.41 | 45.34K |
| 2024-11-11 | 50.49 | 52.30 | ↑$1.81 (3.58%) | 49.68 | 52.75 | 72.18K |
| 2024-11-08 | 50.83 | 49.99 | ↓$0.84 (-1.65%) | 49.48 | 50.83 | 51.02K |
Create an account or log in to view more rows.
$PFIS about to pop IMHO
$PFIS come back next earning
$PFIS lol who sold
$PFIS Powell save me
$PFIS Holding
$PFIS I hope I never have to work for anyone again after this
$PFIS Holding Pattern
$PFIS we need those buyers and volume.
$PFIS holy fuck
$PFIS just bought a half position.