Peoples Fin (PFIS) Historical Stock Data
52.69 ↑0.12 (0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PFIS is up 0.36% a day on average. There have been 19 days where Peoples Fin closed green and 11 days where PFIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 54.50 | 50.48 | ↓$4.02 (-7.38%) | 49.54 | 54.50 | 45.68K |
| 2024-11-06 | 50.00 | 54.71 | ↑$4.71 (9.42%) | 50.00 | 55.64 | 67.29K |
| 2024-11-05 | 47.20 | 48.40 | ↑$1.20 (2.54%) | 46.55 | 48.40 | 10.64K |
| 2024-11-04 | 47.19 | 46.84 | ↓$0.35 (-0.74%) | 46.43 | 47.19 | 8.80K |
| 2024-11-01 | 46.90 | 47.13 | ↑$0.23 (0.49%) | 46.90 | 47.47 | 7.76K |
| 2024-10-31 | 47.10 | 46.66 | ↓$0.44 (-0.93%) | 46.66 | 47.10 | 6.26K |
| 2024-10-30 | 48.42 | 47.94 | ↓$0.48 (-0.99%) | 47.94 | 48.62 | 6.20K |
| 2024-10-29 | 46.77 | 47.44 | ↑$0.67 (1.43%) | 46.74 | 47.55 | 8.26K |
| 2024-10-28 | 46.17 | 47.36 | ↑$1.19 (2.58%) | 46.17 | 48.06 | 9.73K |
| 2024-10-25 | 47.82 | 46.18 | ↓$1.64 (-3.43%) | 45.81 | 47.82 | 10.41K |
| 2024-10-24 | 47.04 | 47.17 | ↑$0.13 (0.28%) | 46.78 | 47.17 | 5.86K |
| 2024-10-23 | 46.83 | 47.20 | ↑$0.37 (0.79%) | 46.69 | 47.28 | 6.47K |
| 2024-10-22 | 46.60 | 47.38 | ↑$0.78 (1.67%) | 46.57 | 47.38 | 6.77K |
| 2024-10-21 | 48.18 | 46.35 | ↓$1.83 (-3.80%) | 46.13 | 48.18 | 9.14K |
| 2024-10-18 | 49.50 | 48.58 | ↓$0.92 (-1.86%) | 48.43 | 49.50 | 12.14K |
| 2024-10-17 | 48.68 | 49.48 | ↑$0.80 (1.65%) | 48.66 | 49.50 | 9.31K |
| 2024-10-16 | 48.37 | 48.51 | ↑$0.14 (0.29%) | 48.01 | 48.57 | 14.14K |
| 2024-10-15 | 47.12 | 47.66 | ↑$0.54 (1.15%) | 46.61 | 48.88 | 21.31K |
| 2024-10-14 | 45.45 | 47.09 | ↑$1.64 (3.62%) | 45.45 | 47.48 | 4.93K |
| 2024-10-11 | 46.90 | 47.23 | ↑$0.33 (0.70%) | 46.73 | 47.36 | 8.07K |
| 2024-10-10 | 44.57 | 45.44 | ↑$0.87 (1.95%) | 44.26 | 45.44 | 10.76K |
Create an account or log in to view more rows.
$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.
$PFIS Time to buy here