Peoples Fin (PFIS) Historical Stock Data
44.91 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PFIS is down -0.16% a day on average. There have been 16 days where Peoples Fin closed green and 14 days where PFIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-13 | 45.44 | 44.91 | ↓$0.53 (-1.17%) | 44.91 | 45.92 | 13K |
| 2025-03-12 | 45.12 | 45.15 | ↑$0.03 (0.07%) | 44.53 | 46.18 | 18.88K |
| 2025-03-11 | 45.36 | 44.97 | ↓$0.39 (-0.86%) | 44.85 | 45.60 | 22.56K |
| 2025-03-10 | 46.13 | 45.00 | ↓$1.13 (-2.45%) | 44.92 | 46.74 | 22.16K |
| 2025-03-07 | 46.30 | 46.87 | ↑$0.57 (1.23%) | 46.07 | 47.42 | 17.23K |
| 2025-03-06 | 46.50 | 46.79 | ↑$0.29 (0.62%) | 46.02 | 47.11 | 21.69K |
| 2025-03-05 | 47.54 | 47.11 | ↓$0.43 (-0.90%) | 45.99 | 47.68 | 28.63K |
| 2025-03-04 | 47.65 | 47.40 | ↓$0.25 (-0.52%) | 46.89 | 48.29 | 22.39K |
| 2025-03-03 | 48.50 | 48.13 | ↓$0.37 (-0.76%) | 47.84 | 49.56 | 20.50K |
| 2025-02-28 | 48.29 | 48.83 | ↑$0.54 (1.12%) | 48.11 | 48.97 | 22.36K |
| 2025-02-27 | 48.72 | 48.66 | ↓$0.06 (-0.12%) | 48.27 | 49.24 | 15.02K |
| 2025-02-26 | 48.74 | 48.97 | ↑$0.23 (0.47%) | 47.98 | 49.07 | 22.52K |
| 2025-02-25 | 48.40 | 48.74 | ↑$0.34 (0.70%) | 48.29 | 49.46 | 31.63K |
| 2025-02-24 | 49.73 | 48.28 | ↓$1.45 (-2.92%) | 48.28 | 49.73 | 20.09K |
| 2025-02-21 | 50.81 | 49.25 | ↓$1.56 (-3.07%) | 49.04 | 50.95 | 17.90K |
| 2025-02-20 | 51.10 | 50.25 | ↓$0.85 (-1.66%) | 49.62 | 51.94 | 25.41K |
| 2025-02-19 | 51.46 | 51.36 | ↓$0.10 (-0.19%) | 50.26 | 51.58 | 52.53K |
| 2025-02-18 | 52.30 | 51.82 | ↓$0.48 (-0.92%) | 51.74 | 53.09 | 52.05K |
| 2025-02-14 | 52.19 | 52.48 | ↑$0.29 (0.56%) | 51.88 | 52.53 | 15.81K |
| 2025-02-13 | 51.87 | 51.87 | ↑$0.00 (0.00%) | 51.06 | 52.16 | 23.93K |
| 2025-02-12 | 52.12 | 51.58 | ↓$0.54 (-1.04%) | 51.12 | 52.36 | 43.12K |
| 2025-02-11 | 50.78 | 53.11 | ↑$2.33 (4.59%) | 50.78 | 53.40 | 26.72K |
| 2025-02-10 | 51.49 | 51.55 | ↑$0.06 (0.12%) | 50.35 | 51.92 | 30.02K |
| 2025-02-07 | 53.61 | 50.97 | ↓$2.64 (-4.92%) | 49.79 | 53.61 | 29.85K |
| 2025-02-06 | 52.98 | 53.70 | ↑$0.72 (1.36%) | 52.98 | 54.20 | 11.26K |
| 2025-02-05 | 52.70 | 52.83 | ↑$0.13 (0.25%) | 51.60 | 53.17 | 14K |
| 2025-02-04 | 50.61 | 52.06 | ↑$1.45 (2.87%) | 50.21 | 52.23 | 14.98K |
| 2025-02-03 | 50.21 | 50.96 | ↑$0.75 (1.49%) | 50.20 | 51.90 | 16.83K |
| 2025-01-31 | 51.30 | 51.47 | ↑$0.17 (0.33%) | 50.92 | 52.35 | 24.28K |
| 2025-01-30 | 50.92 | 51.38 | ↑$0.47 (0.91%) | 50.92 | 52.37 | 13.50K |
Create an account or log in to view more rows.
$PFIS it's going down??
$PFIS lets see if it can hold the line
$PFIS lmfao
lfg babies
$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