investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$PFIS: Peoples Financial Services Corp. - Common Stock





Clear duplicates of prices



2024-02-28

PFIS 2024-02-28 03:01:280.00 0.00 0.62%
PFIS 2024-02-28 06:01:2163.89 16.16 0.62%
PFIS 2024-02-28 08:01:1249.99 16.17 0.62%
PFIS 2024-02-28 11:01:2040.20 39.59 -1.07%
PFIS 2024-02-28 12:01:1639.92 39.65 -1.19%
PFIS 2024-02-28 13:01:1340.09 39.40 -1.81%
PFIS 2024-02-28 14:01:3039.25 38.98 -2.70%
PFIS 2024-02-28 15:01:1539.51 38.70 -3.07%
PFIS 2024-02-28 16:01:2439.23 38.76 -3.37%
PFIS 2024-02-28 17:01:1539.56 38.08 -4.41%
PFIS 2024-02-28 18:01:2339.56 38.08 -4.43%
PFIS 2024-02-28 19:01:2341.79 37.59 -4.43%
PFIS 2024-02-28 21:07:330.00 0.00 -4.43%
2024-02-29

PFIS 2024-02-29 06:01:2061.71 15.63 -4.43%
PFIS 2024-02-29 08:01:3249.99 15.63 -4.43%
PFIS 2024-02-29 09:01:1849.99 15.54 -4.43%
PFIS 2024-02-29 11:01:2139.99 38.75 2.69%
PFIS 2024-02-29 12:01:3540.10 39.26 1.09%
PFIS 2024-02-29 13:01:1939.14 38.97 0.37%
PFIS 2024-02-29 14:01:3739.24 38.97 0.37%
PFIS 2024-02-29 15:01:1939.76 39.27 1.69%
PFIS 2024-02-29 16:01:2939.40 39.10 1.42%
PFIS 2024-02-29 17:01:130.00 37.59 2.16%
PFIS 2024-02-29 18:01:2741.16 39.54 2.24%
PFIS 2024-02-29 19:01:2149.99 37.59 2.24%
PFIS 2024-02-29 21:09:000.00 0.00 2.24%
2024-03-01

PFIS 2024-03-01 06:01:3364.14 16.23 2.24%
PFIS 2024-03-01 08:01:3049.99 34.76 2.24%
PFIS 2024-03-01 10:01:3349.99 38.01 2.24%
PFIS 2024-03-01 11:01:1939.51 39.31 -1.73%
PFIS 2024-03-01 12:01:2440.33 39.35 -2.09%
PFIS 2024-03-01 13:01:1439.32 38.98 -2.52%
PFIS 2024-03-01 14:01:3139.27 39.20 -2.96%
PFIS 2024-03-01 15:01:3039.39 39.10 -3.09%
PFIS 2024-03-01 16:01:2539.90 39.25 -2.78%
PFIS 2024-03-01 17:01:1340.05 38.47 -2.81%
PFIS 2024-03-01 18:01:2540.05 38.47 -2.70%
PFIS 2024-03-01 19:01:1454.27 34.76 -2.70%
2024-03-04

PFIS 2024-03-04 00:08:190.00 0.00 -2.70%
PFIS 2024-03-04 06:01:4562.41 15.72 -2.70%
PFIS 2024-03-04 08:01:2549.99 34.76 -2.70%
PFIS 2024-03-04 10:01:3249.99 38.01 -2.70%
PFIS 2024-03-04 11:01:1639.50 38.81 -0.40%
PFIS 2024-03-04 12:01:2939.57 39.00 0.72%
PFIS 2024-03-04 13:01:1539.73 39.60 1.14%
PFIS 2024-03-04 14:01:3439.74 39.51 0.99%
PFIS 2024-03-04 15:01:1439.70 39.51 1.21%
PFIS 2024-03-04 16:01:3639.68 39.47 1.04%
PFIS 2024-03-04 17:01:1440.36 38.95 0.74%
PFIS 2024-03-04 18:01:2940.36 38.95 0.76%
PFIS 2024-03-04 19:01:0154.27 38.95 0.76%
PFIS 2024-03-04 21:07:210.00 0.00 0.76%
2024-03-05

PFIS 2024-03-05 06:01:2962.89 15.84 0.76%
PFIS 2024-03-05 08:01:1649.99 34.76 0.76%
PFIS 2024-03-05 11:01:1439.99 39.65 1.02%
PFIS 2024-03-05 12:01:3640.22 39.65 1.10%
PFIS 2024-03-05 13:01:1540.36 39.84 1.58%
PFIS 2024-03-05 14:01:2941.07 40.17 2.04%
PFIS 2024-03-05 15:01:0841.05 40.28 3.26%
PFIS 2024-03-05 16:01:1740.50 40.13 2.39%
PFIS 2024-03-05 17:01:0540.91 39.31 1.40%
PFIS 2024-03-05 18:01:1640.91 39.31 1.39%
PFIS 2024-03-05 19:01:0954.27 38.95 1.39%
PFIS 2024-03-05 21:05:370.00 0.00 1.39%
2024-03-06

PFIS 2024-03-06 06:01:4363.76 16.05 1.39%
PFIS 2024-03-06 08:01:4349.99 34.76 1.39%
PFIS 2024-03-06 11:01:1641.09 40.12 1.87%
PFIS 2024-03-06 12:01:2840.94 40.19 0.23%
PFIS 2024-03-06 13:01:0540.05 39.71 -0.91%
PFIS 2024-03-06 14:02:0539.95 39.64 -1.29%
PFIS 2024-03-06 15:01:1039.99 39.66 -0.43%
PFIS 2024-03-06 16:01:3040.52 39.71 0.13%
PFIS 2024-03-06 17:01:2841.11 39.49 0.48%
PFIS 2024-03-06 18:01:2741.11 39.49 0.47%
PFIS 2024-03-06 19:01:1254.27 38.95 -1.52%
PFIS 2024-03-06 21:08:010.00 0.00 -1.52%
PFIS 2024-03-06 22:06:1354.27 38.95 -1.52%
2024-03-07

PFIS 2024-03-07 06:01:4464.06 16.21 -1.52%
PFIS 2024-03-07 08:01:2749.99 34.76 -1.52%
PFIS 2024-03-07 11:01:1741.15 39.45 -0.12%
PFIS 2024-03-07 12:01:4341.17 40.04 -0.10%
PFIS 2024-03-07 13:01:1241.24 40.55 2.29%
PFIS 2024-03-07 14:01:3641.24 40.55 2.22%
PFIS 2024-03-07 15:01:1241.24 40.95 1.77%
PFIS 2024-03-07 16:01:3641.24 40.95 1.65%
PFIS 2024-03-07 17:01:1341.49 39.87 0.95%
PFIS 2024-03-07 18:01:2841.49 39.87 2.93%
PFIS 2024-03-07 19:00:5754.27 38.95 2.93%
PFIS 2024-03-07 21:06:250.00 0.00 2.93%
2024-03-08

PFIS 2024-03-08 06:01:3564.67 16.36 2.93%
PFIS 2024-03-08 07:01:1864.67 40.68 2.93%
PFIS 2024-03-08 08:01:1049.99 40.68 2.93%
PFIS 2024-03-08 11:01:1441.09 40.90 1.56%
PFIS 2024-03-08 12:01:2741.38 40.97 0.67%
PFIS 2024-03-08 13:01:1041.05 40.75 0.37%
PFIS 2024-03-08 14:01:3341.19 40.72 0.17%
PFIS 2024-03-08 15:01:1141.00 40.75 0.67%
PFIS 2024-03-08 16:01:3141.41 40.87 1.17%
PFIS 2024-03-08 17:01:1548.34 40.40 1.34%
PFIS 2024-03-08 18:01:1748.34 40.40 1.33%
PFIS 2024-03-08 19:01:1848.34 34.76 1.33%
PFIS 2024-03-08 21:05:360.00 0.00 1.33%
PFIS 2024-03-08 22:05:2848.34 34.76 1.33%
2024-03-11

PFIS 2024-03-11 00:10:530.00 0.00 1.33%
PFIS 2024-03-11 05:01:0948.34 16.58 1.33%
PFIS 2024-03-11 07:01:2148.34 34.76 1.33%
PFIS 2024-03-11 10:01:4641.40 40.96 0.27%
PFIS 2024-03-11 11:01:2041.40 41.06 -0.10%
PFIS 2024-03-11 12:01:2542.15 41.60 0.88%
PFIS 2024-03-11 13:01:4041.99 41.59 1.16%
PFIS 2024-03-11 15:01:2241.78 41.64 1.16%
PFIS 2024-03-11 16:01:3042.03 41.29 0.17%
PFIS 2024-03-11 18:01:2148.34 34.76 0.17%
PFIS 2024-03-11 20:01:190.00 0.00 0.17%
2024-03-12

PFIS 2024-03-12 05:01:1348.34 16.58 0.17%
PFIS 2024-03-12 07:01:1748.34 34.76 0.17%
PFIS 2024-03-12 10:01:3241.47 40.95 0.00%
PFIS 2024-03-12 11:01:2341.04 40.80 -0.44%
PFIS 2024-03-12 12:01:2041.03 40.58 -0.44%
PFIS 2024-03-12 13:01:2140.87 40.73 -0.73%
PFIS 2024-03-12 14:01:2240.52 40.24 -1.92%
PFIS 2024-03-12 15:01:1440.83 40.39 -1.82%
PFIS 2024-03-12 16:01:3241.26 39.64 -1.84%
PFIS 2024-03-12 18:01:2342.72 38.95 -1.84%
PFIS 2024-03-12 20:01:330.00 0.00 -1.84%
2024-03-13

PFIS 2024-03-13 05:01:1848.34 16.18 -1.84%
PFIS 2024-03-13 07:01:1448.34 34.76 -1.84%
PFIS 2024-03-13 10:01:3941.52 40.80 0.92%
PFIS 2024-03-13 11:01:1841.20 40.89 1.19%
PFIS 2024-03-13 12:01:2641.10 40.63 1.09%
PFIS 2024-03-13 13:01:2341.13 40.70 1.09%
PFIS 2024-03-13 14:01:2340.97 40.70 1.26%
PFIS 2024-03-13 15:01:1741.14 40.59 0.41%
PFIS 2024-03-13 16:01:2241.20 40.00 -0.15%
PFIS 2024-03-13 17:18:15
8-K Sec report https://www.sec.gov/Archives/edgar/data/1056943/000110465924034012/0001104659-24-034012-index.htm
8-K - PEOPLES FINANCIAL SERVICES CORP. (0001056943) (Filer)
PFIS 2024-03-13 18:01:3642.72 40.00 -0.15%
PFIS 2024-03-13 20:01:250.00 0.00 -0.15%
2024-03-14

PFIS 2024-03-14 05:01:2248.34 16.16 -0.15%
PFIS 2024-03-14 07:01:2148.34 35.06 -0.15%
PFIS 2024-03-14 10:01:3141.54 39.84 -0.69%
PFIS 2024-03-14 11:01:2740.54 39.84 -0.20%
PFIS 2024-03-14 12:01:4140.42 39.83 -0.22%
PFIS 2024-03-14 13:01:1939.60 39.27 -2.30%
PFIS 2024-03-14 14:01:2739.65 39.10 -2.77%
PFIS 2024-03-14 15:01:1439.77 39.46 -2.52%
PFIS 2024-03-14 16:01:3340.11 38.53 -3.19%
PFIS 2024-03-14 17:01:1439.90 38.53 -3.19%
PFIS 2024-03-14 18:01:2239.90 39.03 -3.19%
PFIS 2024-03-14 19:01:1939.90 39.04 -3.19%
PFIS 2024-03-14 20:01:320.00 0.00 -3.19%
2024-03-15

PFIS 2024-03-15 05:01:1540.70 15.74 -3.19%
PFIS 2024-03-15 10:01:3040.45 38.82 1.56%
PFIS 2024-03-15 11:01:1140.46 38.73 1.02%
PFIS 2024-03-15 12:01:3340.46 39.99 1.88%
PFIS 2024-03-15 13:01:2240.97 40.50 3.05%
PFIS 2024-03-15 14:01:2741.20 40.90 4.48%
PFIS 2024-03-15 14:42:06
10-K Sec report https://www.sec.gov/Archives/edgar/data/1056943/000155837024003373/0001558370-24-003373-index.htm
10-K - PEOPLES FINANCIAL SERVICES CORP. (0001056943) (Filer)
PFIS 2024-03-15 15:01:1242.46 41.44 7.77%
PFIS 2024-03-15 16:01:3448.34 40.00 5.74%
PFIS 2024-03-15 17:01:1442.19 40.00 5.90%
PFIS 2024-03-15 18:01:1742.19 40.00 5.29%
PFIS 2024-03-15 20:01:170.00 0.00 5.29%
2024-03-18

PFIS 2024-03-18 05:01:1448.34 17.08 5.29%
PFIS 2024-03-18 08:01:340.00 0.00 5.29%
PFIS 2024-03-18 09:01:1564.00 12.00 5.29%
PFIS 2024-03-18 10:02:1042.21 41.03 0.23%
PFIS 2024-03-18 11:01:0641.53 40.77 -1.09%
PFIS 2024-03-18 12:01:3341.53 40.77 -0.41%
PFIS 2024-03-18 13:01:1141.53 40.41 -1.20%
PFIS 2024-03-18 14:01:2841.09 40.49 -1.30%
PFIS 2024-03-18 15:01:1141.16 40.49 -1.68%
PFIS 2024-03-18 16:01:330.00 0.00 -4.65%
PFIS 2024-03-18 17:01:1540.46 39.01 -3.22%
PFIS 2024-03-18 18:01:1840.46 39.56 -3.22%
PFIS 2024-03-18 19:01:1340.46 38.22 -3.22%
PFIS 2024-03-18 20:01:230.00 0.00 -3.22%
2024-03-19

PFIS 2024-03-19 05:01:0148.34 16.01 -3.22%
PFIS 2024-03-19 07:01:2448.34 16.02 -3.22%
PFIS 2024-03-19 09:01:1248.34 15.94 -3.22%
PFIS 2024-03-19 10:01:2040.44 39.89 0.19%
PFIS 2024-03-19 11:01:1639.74 39.40 -0.62%
PFIS 2024-03-19 12:01:3640.00 39.68 -0.50%
PFIS 2024-03-19 13:01:1941.04 39.95 0.74%
PFIS 2024-03-19 14:01:4240.45 40.00 0.94%
PFIS 2024-03-19 15:01:2240.50 39.21 1.27%
PFIS 2024-03-19 16:01:3748.34 0.00 -0.48%
PFIS 2024-03-19 17:01:0640.40 38.82 -0.50%
PFIS 2024-03-19 18:01:1940.74 39.35 -0.50%
PFIS 2024-03-19 19:01:1240.74 16.00 -0.50%
PFIS 2024-03-19 20:01:240.00 0.00 -0.50%
2024-03-20

PFIS 2024-03-20 05:01:2648.34 15.86 -0.50%
PFIS 2024-03-20 09:01:2248.34 15.85 -0.50%
PFIS 2024-03-20 10:01:4040.66 39.11 -1.33%
PFIS 2024-03-20 11:01:0140.10 39.40 0.25%
PFIS 2024-03-20 12:01:3639.95 39.50 0.25%
PFIS 2024-03-20 13:01:2040.17 39.60 0.25%
PFIS 2024-03-20 14:01:3640.82 40.04 1.78%
PFIS 2024-03-20 14:05:59
10-K Sec report https://www.sec.gov/Archives/edgar/data/770460/000143774924008643/0001437749-24-008643-index.htm
10-K - PEOPLES FINANCIAL CORP /MS/ (0000770460) (Filer)
PFIS 2024-03-20 15:01:1741.26 40.48 2.49%
PFIS 2024-03-20 16:01:3642.45 40.79 5.38%
PFIS 2024-03-20 17:01:0842.45 40.79 5.40%
PFIS 2024-03-20 18:01:1942.51 41.41 5.40%
PFIS 2024-03-20 19:01:2742.51 16.38 5.40%
PFIS 2024-03-20 20:01:270.00 0.00 5.40%
2024-03-21

PFIS 2024-03-21 05:01:2948.34 16.65 5.40%
PFIS 2024-03-21 07:01:2148.34 16.66 5.40%
PFIS 2024-03-21 10:01:3441.85 41.54 0.58%
PFIS 2024-03-21 11:01:2342.24 41.39 0.81%
PFIS 2024-03-21 12:01:3442.24 41.58 1.54%
PFIS 2024-03-21 13:01:1542.23 41.58 0.08%
PFIS 2024-03-21 14:01:1742.05 41.58 0.73%
PFIS 2024-03-21 15:01:1142.87 42.35 1.99%
PFIS 2024-03-21 16:01:2448.34 0.00 1.46%
PFIS 2024-03-21 17:01:1542.87 41.36 1.39%
PFIS 2024-03-21 18:01:0742.87 16.70 1.39%
PFIS 2024-03-21 20:01:260.00 0.00 1.39%
2024-03-22

PFIS 2024-03-22 05:01:0348.34 16.97 1.39%
PFIS 2024-03-22 07:01:0548.34 16.98 1.39%
PFIS 2024-03-22 08:01:2648.34 16.89 1.39%
PFIS 2024-03-22 10:01:3642.24 41.58 -1.44%
PFIS 2024-03-22 11:01:1942.00 40.95 -2.96%
PFIS 2024-03-22 12:01:3341.99 41.25 -1.75%
PFIS 2024-03-22 13:01:2242.21 40.95 -2.76%
PFIS 2024-03-22 14:01:2041.10 40.17 -3.03%
PFIS 2024-03-22 15:01:1641.21 40.49 -4.06%
PFIS 2024-03-22 16:01:3048.34 0.00 -4.35%
PFIS 2024-03-22 16:16:25
8-K Sec report https://www.sec.gov/Archives/edgar/data/1056943/000110465924037881/0001104659-24-037881-index.htm
8-K - PEOPLES FINANCIAL SERVICES CORP. (0001056943) (Filer)
PFIS 2024-03-22 17:01:0941.20 39.58 -4.50%
PFIS 2024-03-22 18:01:1740.71 40.12 -4.50%
PFIS 2024-03-22 20:01:290.00 0.00 -4.50%
2024-03-25

PFIS 2024-03-25 05:01:2440.60 16.16 -4.50%
PFIS 2024-03-25 07:01:2640.60 16.17 -4.50%
PFIS 2024-03-25 10:01:4241.40 40.39 0.83%
PFIS 2024-03-25 11:01:1640.70 40.19 0.33%
PFIS 2024-03-25 12:01:3640.52 40.19 -0.28%
PFIS 2024-03-25 13:01:2840.81 40.20 0.05%
PFIS 2024-03-25 14:01:2840.59 40.28 0.26%
PFIS 2024-03-25 15:01:3140.82 40.30 0.17%
PFIS 2024-03-25 16:01:2841.15 39.53 -0.12%
PFIS 2024-03-25 18:01:0841.46 40.11 -0.12%
PFIS 2024-03-25 19:01:2041.46 40.13 -0.12%
PFIS 2024-03-25 20:01:330.00 0.00 -0.12%
2024-03-26

PFIS 2024-03-26 05:01:0448.34 16.14 -0.12%
PFIS 2024-03-26 07:01:0748.34 16.15 -0.12%
PFIS 2024-03-26 10:01:2440.60 40.14 -0.32%
PFIS 2024-03-26 11:01:1440.85 40.46 0.67%
PFIS 2024-03-26 12:01:2440.64 40.07 0.64%
PFIS 2024-03-26 13:01:1340.64 40.36 0.05%
PFIS 2024-03-26 14:01:3440.64 40.38 0.64%
PFIS 2024-03-26 15:01:0640.97 40.46 0.64%
PFIS 2024-03-26 16:01:2241.26 39.64 0.15%
PFIS 2024-03-26 18:01:0141.28 16.14 0.15%
PFIS 2024-03-26 20:01:130.00 0.00 0.15%
2024-03-27

PFIS 2024-03-27 05:01:0847.64 16.18 0.15%
PFIS 2024-03-27 07:01:1649.99 16.19 0.15%
PFIS 2024-03-27 10:01:2641.40 40.65 1.09%
PFIS 2024-03-27 11:01:1540.76 40.48 0.25%
PFIS 2024-03-27 12:01:4141.19 40.89 1.41%
PFIS 2024-03-27 13:01:1741.39 41.12 1.66%
PFIS 2024-03-27 14:01:2641.40 40.71 1.51%
PFIS 2024-03-27 15:00:5841.31 41.10 1.98%
PFIS 2024-03-27 16:01:0542.03 40.39 1.88%
PFIS 2024-03-27 18:01:1442.13 16.42 1.88%
PFIS 2024-03-27 20:01:240.00 0.00 1.88%
2024-03-28

PFIS 2024-03-28 05:01:1741.22 16.58 1.88%
PFIS 2024-03-28 07:01:1541.22 16.59 1.88%
PFIS 2024-03-28 09:01:1441.22 16.50 1.88%
PFIS 2024-03-28 10:01:1841.83 40.82 -0.52%
PFIS 2024-03-28 11:01:1442.45 41.89 2.32%
PFIS 2024-03-28 12:01:3343.09 42.35 3.09%
PFIS 2024-03-28 13:01:0743.09 42.50 3.21%
PFIS 2024-03-28 15:01:0843.06 42.09 3.11%
PFIS 2024-03-28 16:01:240.00 0.00 4.70%
PFIS 2024-03-28 17:01:1643.97 42.25 4.61%
PFIS 2024-03-28 18:01:2044.11 16.98 4.61%
PFIS 2024-03-28 20:01:100.00 0.00 4.61%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.