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

$PFIS: Peoples Financial Services Corp. - Common Stock





Clear duplicates of prices



2025-11-13
PFIS 2025-11-13 20:03:0547.98 46.01 -0.04%
PFIS 2025-11-13 21:05:350.00 0.00 1.89%
2025-11-14
PFIS 2025-11-14 05:02:2547.29 46.65 1.89%
PFIS 2025-11-14 06:03:2247.29 46.69 1.89%
PFIS 2025-11-14 07:02:2875.30 18.93 1.89%
PFIS 2025-11-14 08:03:1847.06 46.12 1.89%
PFIS 2025-11-14 09:02:3346.98 46.12 1.89%
PFIS 2025-11-14 10:03:2047.01 46.12 -0.59%
PFIS 2025-11-14 11:02:2446.98 46.18 -0.89%
PFIS 2025-11-14 12:03:0346.68 46.33 -1.19%
PFIS 2025-11-14 13:02:2846.73 46.31 -0.87%
PFIS 2025-11-14 14:03:1746.61 46.35 -0.96%
PFIS 2025-11-14 15:02:3947.15 46.91 -0.13%
PFIS 2025-11-14 16:03:2847.27 47.06 0.47%
PFIS 2025-11-14 17:02:4048.33 44.01 0.76%
PFIS 2025-11-14 18:03:1348.33 46.49 0.76%
PFIS 2025-11-14 21:08:170.00 0.00 0.76%
2025-11-17
PFIS 2025-11-17 05:02:2947.83 47.18 0.76%
PFIS 2025-11-17 06:03:1447.74 47.18 0.76%
PFIS 2025-11-17 07:02:2547.64 46.99 0.76%
PFIS 2025-11-17 08:03:1147.69 47.08 0.76%
PFIS 2025-11-17 09:02:2447.55 47.08 0.76%
PFIS 2025-11-17 10:03:1047.45 47.08 -0.68%
PFIS 2025-11-17 11:02:1847.65 46.79 -0.04%
PFIS 2025-11-17 12:03:0847.30 46.56 -0.53%
PFIS 2025-11-17 13:02:2947.32 47.15 -0.34%
PFIS 2025-11-17 14:03:2847.20 47.10 -0.47%
PFIS 2025-11-17 15:02:3046.92 46.50 -1.32%
PFIS 2025-11-17 16:03:1846.68 46.43 -1.59%
PFIS 2025-11-17 17:03:1647.05 45.24 -2.68%
PFIS 2025-11-17 18:03:0747.05 45.24 -2.66%
PFIS 2025-11-17 21:07:370.00 0.00 -2.66%
2025-11-18
PFIS 2025-11-18 05:02:320.00 45.68 -2.66%
PFIS 2025-11-18 06:03:2073.82 45.74 -2.66%
PFIS 2025-11-18 07:02:3573.82 18.55 -2.66%
PFIS 2025-11-18 12:02:3046.51 46.26 0.70%
PFIS 2025-11-18 13:02:5847.00 46.30 1.20%
PFIS 2025-11-18 14:02:3646.78 46.59 1.20%
PFIS 2025-11-18 15:03:0146.65 46.50 0.76%
PFIS 2025-11-18 16:02:4046.61 46.34 0.84%
PFIS 2025-11-18 17:03:0347.81 45.97 1.58%
PFIS 2025-11-18 18:02:3647.81 45.97 1.63%
PFIS 2025-11-18 21:12:430.00 0.00 1.63%
PFIS 2025-11-18 22:03:4747.81 45.97 1.63%
2025-11-19
PFIS 2025-11-19 05:03:0947.29 0.00 1.63%
PFIS 2025-11-19 06:02:3547.34 46.74 1.63%
PFIS 2025-11-19 07:03:0075.00 18.76 0.02%
PFIS 2025-11-19 08:02:3952.75 46.88 0.02%
PFIS 2025-11-19 10:02:3652.75 46.74 0.02%
PFIS 2025-11-19 11:03:0048.60 46.90 0.72%
PFIS 2025-11-19 12:02:3947.18 47.00 0.28%
PFIS 2025-11-19 13:03:0247.29 47.15 0.87%
PFIS 2025-11-19 14:02:3947.10 46.95 0.24%
PFIS 2025-11-19 15:03:0347.38 46.90 0.80%
PFIS 2025-11-19 16:02:4447.38 47.21 0.95%
PFIS 2025-11-19 17:02:550.00 47.31 1.28%
PFIS 2025-11-19 18:02:3953.62 47.31 1.26%
PFIS 2025-11-19 19:03:1153.62 40.43 1.26%
PFIS 2025-11-19 21:10:010.00 0.00 1.26%
2025-11-20
PFIS 2025-11-20 05:02:520.00 47.47 1.26%
PFIS 2025-11-20 06:02:3548.18 47.47 1.26%
PFIS 2025-11-20 07:02:5475.95 19.09 1.26%
PFIS 2025-11-20 08:02:3947.89 47.33 1.26%
PFIS 2025-11-20 09:03:0453.58 47.33 1.26%
PFIS 2025-11-20 10:02:4048.18 47.52 1.26%
PFIS 2025-11-20 11:03:0248.08 46.78 1.07%
PFIS 2025-11-20 12:02:3247.96 47.65 1.07%
PFIS 2025-11-20 13:03:0747.65 47.33 0.04%
PFIS 2025-11-20 14:02:4347.45 47.35 -0.17%
PFIS 2025-11-20 15:03:0647.29 46.05 -1.30%
PFIS 2025-11-20 16:02:5047.38 47.19 -0.21%
PFIS 2025-11-20 17:03:0947.93 46.09 -0.98%
PFIS 2025-11-20 18:03:0451.66 46.09 -0.97%
PFIS 2025-11-20 21:07:540.00 0.00 -0.97%
2025-11-21
PFIS 2025-11-21 05:03:1499.00 47.00 -0.97%
PFIS 2025-11-21 06:03:1047.47 46.53 -0.97%
PFIS 2025-11-21 07:03:1175.20 43.60 -0.97%
PFIS 2025-11-21 08:02:5247.47 46.77 -0.97%
PFIS 2025-11-21 09:03:0951.66 47.00 -0.97%
PFIS 2025-11-21 10:03:5547.94 47.05 -0.97%
PFIS 2025-11-21 11:02:5947.90 46.96 1.41%
PFIS 2025-11-21 12:02:4248.56 48.00 3.43%
PFIS 2025-11-21 13:03:1048.68 48.35 3.24%
PFIS 2025-11-21 14:02:4348.65 48.35 3.39%
PFIS 2025-11-21 15:03:1948.79 48.63 3.77%
PFIS 2025-11-21 16:02:5549.07 48.83 4.21%
PFIS 2025-11-21 17:03:0449.80 47.48 3.01%
PFIS 2025-11-21 18:02:4349.80 47.48 3.04%
PFIS 2025-11-21 21:13:010.00 0.00 3.04%
2025-11-24
PFIS 2025-11-24 05:02:3249.14 48.42 3.04%
PFIS 2025-11-24 06:03:1748.66 48.09 3.04%
PFIS 2025-11-24 07:02:4077.47 39.88 3.04%
PFIS 2025-11-24 08:03:1848.66 48.09 3.04%
PFIS 2025-11-24 09:02:3148.75 48.09 3.04%
PFIS 2025-11-24 10:03:0848.90 48.18 3.04%
PFIS 2025-11-24 11:02:3148.60 48.00 -0.15%
PFIS 2025-11-24 12:03:1048.72 48.19 0.17%
PFIS 2025-11-24 13:02:3148.37 48.17 -0.09%
PFIS 2025-11-24 14:06:1248.54 48.30 0.09%
PFIS 2025-11-24 15:02:3848.71 48.19 0.00%
PFIS 2025-11-24 16:04:5948.46 48.25 -0.30%
PFIS 2025-11-24 17:02:5448.77 47.50 0.02%
PFIS 2025-11-24 21:05:330.00 0.00 0.02%
2025-11-25
PFIS 2025-11-25 05:02:3648.76 48.01 0.02%
PFIS 2025-11-25 07:02:3577.48 43.60 0.02%
PFIS 2025-11-25 08:03:1848.76 48.19 0.02%
PFIS 2025-11-25 09:02:3453.62 48.43 0.02%
PFIS 2025-11-25 10:03:1848.91 48.19 0.02%
PFIS 2025-11-25 11:02:3749.40 48.17 1.20%
PFIS 2025-11-25 12:03:2149.69 49.03 1.78%
PFIS 2025-11-25 13:02:3049.15 48.81 1.40%
PFIS 2025-11-25 14:03:1449.37 49.03 1.86%
PFIS 2025-11-25 15:02:2849.42 49.14 1.92%
PFIS 2025-11-25 16:03:1849.51 49.35 2.15%
PFIS 2025-11-25 17:02:3250.85 48.39 1.92%
PFIS 2025-11-25 18:15:16
8-K Sec report https://www.sec.gov/Archives/edgar/data/770460/000110465925116038/0001104659-25-116038-index.htm
8-K - PEOPLES FINANCIAL CORP /MS/ (0000770460) (Filer)
PFIS 2025-11-25 19:02:1754.05 48.39 1.92%
PFIS 2025-11-25 21:07:420.00 0.00 1.92%
2025-11-26
PFIS 2025-11-26 05:02:2849.84 49.11 1.92%
PFIS 2025-11-26 06:03:1578.95 39.88 1.92%
PFIS 2025-11-26 08:03:1449.84 40.43 1.92%
PFIS 2025-11-26 09:02:2849.84 48.96 1.92%
PFIS 2025-11-26 10:03:1249.80 40.43 1.92%
PFIS 2025-11-26 11:02:2949.71 49.15 -0.37%
PFIS 2025-11-26 12:03:0749.54 49.40 0.23%
PFIS 2025-11-26 13:02:4749.63 49.52 0.37%
PFIS 2025-11-26 14:03:1449.67 49.56 0.66%
PFIS 2025-11-26 15:02:2949.84 49.70 1.03%
PFIS 2025-11-26 16:03:1349.77 49.42 0.43%
PFIS 2025-11-26 17:02:3050.47 48.53 0.31%
PFIS 2025-11-26 18:03:2050.47 49.16 0.30%
PFIS 2025-11-26 19:02:5350.47 48.53 0.30%
PFIS 2025-11-26 20:03:1050.47 49.16 0.30%
PFIS 2025-11-26 21:08:080.00 0.00 0.30%
2025-11-27
PFIS 2025-11-27 19:02:3550.47 48.53 0.30%
PFIS 2025-11-27 21:06:050.00 0.00 0.30%
2025-11-28
PFIS 2025-11-28 06:03:1878.19 39.88 0.30%
PFIS 2025-11-28 08:03:0855.14 40.59 0.30%
PFIS 2025-11-28 09:02:2253.46 40.59 0.30%
PFIS 2025-11-28 11:02:2749.26 48.91 0.47%
PFIS 2025-11-28 12:03:0849.05 48.51 -0.24%
PFIS 2025-11-28 13:02:2948.82 48.55 -0.36%
PFIS 2025-11-28 14:03:1353.72 41.61 -0.16%
PFIS 2025-11-28 15:02:290.00 0.00 -0.16%
PFIS 2025-11-28 17:02:260.00 48.49 -0.16%
PFIS 2025-11-28 18:03:020.00 0.00 -0.16%
2025-12-01
PFIS 2025-12-01 05:02:2648.79 47.88 -0.16%
PFIS 2025-12-01 06:03:1078.06 19.62 -0.16%
PFIS 2025-12-01 07:02:2348.76 47.82 -0.16%
PFIS 2025-12-01 09:02:2748.74 47.82 -0.16%
PFIS 2025-12-01 11:02:2650.01 48.20 0.35%
PFIS 2025-12-01 12:03:0949.44 49.11 1.00%
PFIS 2025-12-01 13:02:3149.80 49.52 1.98%
PFIS 2025-12-01 14:03:2349.64 49.21 1.74%
PFIS 2025-12-01 15:02:3049.44 48.88 1.00%
PFIS 2025-12-01 16:03:1949.16 49.02 0.51%
PFIS 2025-12-01 17:02:3250.33 48.42 1.21%
PFIS 2025-12-01 19:02:3350.33 49.05 1.21%
PFIS 2025-12-01 20:03:0950.33 48.42 1.21%
PFIS 2025-12-01 21:07:080.00 0.00 1.21%
2025-12-02
PFIS 2025-12-02 05:02:2349.86 49.13 1.21%
PFIS 2025-12-02 06:03:2249.86 49.16 1.21%
PFIS 2025-12-02 07:02:5178.99 19.75 1.21%
PFIS 2025-12-02 08:03:1849.86 49.23 1.21%
PFIS 2025-12-02 09:02:3049.71 49.13 1.21%
PFIS 2025-12-02 10:03:1549.86 49.37 1.21%
PFIS 2025-12-02 11:02:2949.42 47.82 -1.11%
PFIS 2025-12-02 13:03:1049.46 49.14 -0.35%
PFIS 2025-12-02 14:02:2349.32 49.20 -0.33%
PFIS 2025-12-02 15:03:1149.40 49.22 -0.29%
PFIS 2025-12-02 16:02:3049.36 49.21 -0.14%
PFIS 2025-12-02 17:03:0949.99 48.08 -0.68%
PFIS 2025-12-02 18:02:2149.99 48.08 -0.67%
PFIS 2025-12-02 19:03:2949.99 48.73 -0.67%
PFIS 2025-12-02 20:02:2649.99 48.77 -0.67%
PFIS 2025-12-02 21:12:180.00 0.00 -0.67%
2025-12-03
PFIS 2025-12-03 05:03:1549.47 48.84 -0.67%
PFIS 2025-12-03 06:02:2878.44 19.71 -0.67%
PFIS 2025-12-03 08:02:3349.52 40.59 -0.67%
PFIS 2025-12-03 09:03:1549.52 48.79 -0.77%
PFIS 2025-12-03 10:02:2249.52 48.89 -0.77%
PFIS 2025-12-03 11:03:1250.00 48.73 1.17%
PFIS 2025-12-03 12:02:2149.97 49.61 1.68%
PFIS 2025-12-03 13:03:0550.11 49.86 1.68%
PFIS 2025-12-03 14:02:2850.18 49.87 2.33%
PFIS 2025-12-03 15:03:2050.08 49.88 2.11%
PFIS 2025-12-03 16:02:3050.13 49.99 2.13%
PFIS 2025-12-03 17:03:2551.60 49.63 3.20%
PFIS 2025-12-03 18:02:4151.60 50.30 3.22%
PFIS 2025-12-03 19:03:1651.60 49.63 3.22%
PFIS 2025-12-03 20:03:0251.60 50.28 3.22%
PFIS 2025-12-03 21:12:570.00 0.00 3.22%
2025-12-04
PFIS 2025-12-04 06:02:3850.86 50.26 3.22%
PFIS 2025-12-04 07:03:2080.97 50.11 3.22%
PFIS 2025-12-04 08:02:4150.96 40.59 3.22%
PFIS 2025-12-04 09:03:3250.81 50.11 0.51%
PFIS 2025-12-04 10:02:4850.71 50.17 0.51%
PFIS 2025-12-04 11:08:0250.97 49.42 0.00%
PFIS 2025-12-04 12:02:2450.71 49.50 -1.02%
PFIS 2025-12-04 13:06:3450.05 49.86 -1.26%
PFIS 2025-12-04 14:02:3250.62 50.16 -0.51%
PFIS 2025-12-04 15:03:1950.25 49.91 -0.94%
PFIS 2025-12-04 16:03:0650.03 49.68 -1.47%
PFIS 2025-12-04 17:03:0551.01 49.05 -1.18%
PFIS 2025-12-04 18:02:2451.01 49.05 -1.15%
PFIS 2025-12-04 19:03:1551.01 49.71 -1.15%
PFIS 2025-12-04 20:02:2851.01 49.67 -1.15%
PFIS 2025-12-04 21:13:190.00 0.00 -1.15%
2025-12-05
PFIS 2025-12-05 05:03:3350.52 49.64 -1.15%
PFIS 2025-12-05 06:02:3250.37 49.52 -1.15%
PFIS 2025-12-05 07:03:2580.03 49.52 -1.15%
PFIS 2025-12-05 08:02:2850.37 49.57 -1.15%
PFIS 2025-12-05 09:03:1350.22 49.58 -1.15%
PFIS 2025-12-05 10:02:3059.15 49.87 -1.15%
PFIS 2025-12-05 11:03:2250.83 49.68 0.32%
PFIS 2025-12-05 12:02:2450.04 49.68 -0.06%
PFIS 2025-12-05 13:03:1149.90 49.70 -0.53%
PFIS 2025-12-05 14:02:2449.96 49.73 -0.26%
PFIS 2025-12-05 15:03:1049.97 49.77 -0.14%
PFIS 2025-12-05 16:02:4649.89 49.74 -0.51%
PFIS 2025-12-05 17:03:1250.71 48.77 -0.55%
PFIS 2025-12-05 18:02:1750.71 48.77 -0.56%
PFIS 2025-12-05 19:03:2450.71 49.42 -0.56%
PFIS 2025-12-05 20:02:2950.71 48.77 -0.56%
PFIS 2025-12-05 21:08:350.00 0.00 -0.56%
2025-12-08
PFIS 2025-12-08 05:02:3350.16 0.00 -0.56%
PFIS 2025-12-08 06:03:0650.17 49.54 -0.56%
PFIS 2025-12-08 07:02:2079.56 19.89 -0.56%
PFIS 2025-12-08 08:03:2459.15 40.59 -0.56%
PFIS 2025-12-08 11:02:2049.82 48.76 -0.34%
PFIS 2025-12-08 12:03:1349.68 49.44 -0.56%
PFIS 2025-12-08 13:02:4949.67 49.45 -0.52%
PFIS 2025-12-08 14:03:3049.52 49.37 -0.66%
PFIS 2025-12-08 15:02:5649.82 49.28 -0.66%
PFIS 2025-12-08 16:03:2049.44 49.25 -0.84%
PFIS 2025-12-08 17:02:4250.32 48.38 -0.76%
PFIS 2025-12-08 21:06:490.00 0.00 -0.76%
2025-12-09
PFIS 2025-12-09 06:03:2378.03 49.10 -0.76%
PFIS 2025-12-09 07:02:3678.03 19.73 -0.76%
PFIS 2025-12-09 08:03:2149.68 49.10 -0.76%
PFIS 2025-12-09 10:04:1149.58 49.10 -0.76%
PFIS 2025-12-09 11:02:3649.82 48.58 0.54%
PFIS 2025-12-09 12:03:2550.27 49.99 1.45%
PFIS 2025-12-09 13:02:4350.26 49.97 1.55%
PFIS 2025-12-09 14:04:0050.45 49.80 1.37%
PFIS 2025-12-09 15:03:2050.43 49.83 1.39%
PFIS 2025-12-09 16:03:2450.04 49.84 1.39%
PFIS 2025-12-09 17:03:3151.12 49.16 1.59%
PFIS 2025-12-09 18:03:1651.12 49.16 1.60%
PFIS 2025-12-09 21:04:230.00 0.00 1.60%
2025-12-10
PFIS 2025-12-10 05:02:4350.38 49.78 1.60%
PFIS 2025-12-10 06:03:3680.20 49.78 1.60%
PFIS 2025-12-10 07:02:3280.20 20.16 1.60%
PFIS 2025-12-10 08:03:1959.15 49.73 1.60%
PFIS 2025-12-10 09:02:3050.28 49.73 1.60%
PFIS 2025-12-10 10:03:1950.63 49.73 1.60%
PFIS 2025-12-10 11:02:2550.80 49.26 -0.26%
PFIS 2025-12-10 12:03:0750.76 50.59 1.26%
PFIS 2025-12-10 13:02:3750.71 50.58 1.03%
PFIS 2025-12-10 14:03:3351.00 50.82 1.74%
PFIS 2025-12-10 15:02:2451.39 50.99 2.11%
PFIS 2025-12-10 16:03:2551.83 51.65 3.26%
PFIS 2025-12-10 17:02:2052.75 50.74 3.26%
PFIS 2025-12-10 18:03:3552.75 50.74 3.21%
PFIS 2025-12-10 21:05:370.00 0.00 3.21%
PFIS 2025-12-10 22:07:4852.75 50.74 3.21%
2025-12-11
PFIS 2025-12-11 05:02:2951.99 51.33 3.21%
PFIS 2025-12-11 06:03:1582.78 51.49 3.21%
PFIS 2025-12-11 07:02:2382.78 20.70 3.21%
PFIS 2025-12-11 08:03:1651.99 51.49 3.21%
PFIS 2025-12-11 09:02:2159.15 50.97 3.21%
PFIS 2025-12-11 10:03:2859.15 51.23 3.21%
PFIS 2025-12-11 11:02:5252.50 51.45 0.52%
PFIS 2025-12-11 12:03:2352.40 51.22 0.52%
PFIS 2025-12-11 13:02:3652.58 52.41 1.36%
PFIS 2025-12-11 14:03:1452.53 52.34 1.32%
PFIS 2025-12-11 15:02:3552.79 52.46 1.50%
PFIS 2025-12-11 16:03:1952.70 52.54 1.86%
PFIS 2025-12-11 17:02:2253.34 51.29 1.14%
PFIS 2025-12-11 18:04:1253.34 51.29 1.10%
PFIS 2025-12-11 21:05:020.00 0.00 1.10%
2025-12-12
PFIS 2025-12-12 05:02:1652.77 52.15 1.10%
PFIS 2025-12-12 07:02:3183.68 21.03 1.10%
PFIS 2025-12-12 08:03:1059.15 40.59 1.10%
PFIS 2025-12-12 09:02:2552.71 52.30 1.10%
PFIS 2025-12-12 10:03:5852.76 40.59 1.10%
PFIS 2025-12-12 11:03:1952.64 51.50 -0.43%
PFIS 2025-12-12 12:03:0552.74 52.55 0.68%
PFIS 2025-12-12 13:02:1752.72 52.61 0.62%
PFIS 2025-12-12 14:03:1052.49 52.08 0.15%
PFIS 2025-12-12 15:02:2352.45 52.35 0.12%
PFIS 2025-12-12 16:03:2752.49 52.34 0.25%
PFIS 2025-12-12 17:02:1653.20 51.61 0.66%
PFIS 2025-12-12 18:03:0353.20 51.61 0.65%
PFIS 2025-12-12 21:04:110.00 0.00 0.65%


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.