Peoples Financial Services Corp - Price History
Monthly price history for PFIS (Peoples Financial Services Corp)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $41.39 | $41.39 |
| April 2024 | $37.87 | $37.87 |
| March 2024 | $43.11 | $43.11 |
| February 2024 | $40.35 | $40.35 |
| January 2024 | $43.27 | $43.71 |
| December 2023 | $48.21 | $48.70 |
| November 2023 | $42.05 | $42.48 |
| October 2023 | $38.44 | $39.21 |
| September 2023 | $39.31 | $40.10 |
| August 2023 | $42.74 | $43.60 |
| July 2023 | $44.88 | $46.19 |
| June 2023 | $42.54 | $43.79 |
| May 2023 | $38.46 | $39.58 |
| April 2023 | $38.80 | $40.35 |
| March 2023 | $41.69 | $43.35 |
| February 2023 | $47.65 | $49.55 |
| January 2023 | $48.63 | $50.98 |
| December 2022 | $49.45 | $51.84 |
| November 2022 | $54.31 | $56.94 |
| October 2022 | $52.06 | $54.99 |
| September 2022 | $44.35 | $46.84 |
| August 2022 | $46.09 | $48.68 |
| July 2022 | $50.01 | $53.24 |
| June 2022 | $52.46 | $55.84 |
| May 2022 | $49.63 | $52.83 |
| April 2022 | $46.29 | $49.64 |
| March 2022 | $47.07 | $50.48 |
| February 2022 | $44.56 | $47.79 |
| January 2022 | $46.92 | $50.73 |
| December 2021 | $48.73 | $52.69 |
| November 2021 | $43.83 | $47.39 |
| October 2021 | $42.01 | $45.78 |
| September 2021 | $41.82 | $45.57 |
| August 2021 | $42.29 | $46.09 |
| July 2021 | $39.05 | $42.90 |
| June 2021 | $38.77 | $42.60 |
| May 2021 | $39.27 | $43.15 |
| April 2021 | $38.49 | $42.65 |
| March 2021 | $38.12 | $42.24 |
| February 2021 | $37.79 | $41.88 |
| January 2021 | $32.22 | $36.02 |
| December 2020 | $32.88 | $36.76 |
| November 2020 | $33.83 | $37.82 |
| October 2020 | $31.78 | $35.85 |
| September 2020 | $30.81 | $34.76 |
| August 2020 | $32.30 | $36.44 |
| July 2020 | $31.53 | $35.91 |
| June 2020 | $33.53 | $38.19 |
| May 2020 | $29.02 | $33.05 |
| April 2020 | $32.17 | $37.01 |
| March 2020 | $34.54 | $39.74 |
| February 2020 | $38.18 | $43.92 |
| January 2020 | $39.99 | $46.35 |
| December 2019 | $43.44 | $50.35 |
| November 2019 | $42.38 | $49.12 |
| October 2019 | $42.13 | $49.18 |
| September 2019 | $38.80 | $45.29 |
| August 2019 | $38.35 | $44.77 |
| July 2019 | $41.12 | $48.38 |
| June 2019 | $38.24 | $44.99 |
| May 2019 | $36.89 | $43.40 |
| April 2019 | $36.69 | $43.50 |
| March 2019 | $38.16 | $45.24 |
| February 2019 | $36.90 | $43.75 |
| January 2019 | $34.51 | $41.24 |
| December 2018 | $36.87 | $44.06 |
| November 2018 | $35.57 | $42.51 |
| October 2018 | $35.38 | $42.61 |
| September 2018 | $35.20 | $42.40 |
| August 2018 | $38.18 | $45.98 |
| July 2018 | $38 | $46.10 |
| June 2018 | $38.76 | $47.02 |
| May 2018 | $38.76 | $47.02 |
| April 2018 | $38.40 | $46.90 |
| March 2018 | $37.37 | $45.65 |
| February 2018 | $33.70 | $41.17 |
| January 2018 | $36.91 | $45.43 |
| December 2017 | $37.85 | $46.58 |
| November 2017 | $39.84 | $49.03 |
| October 2017 | $36.60 | $45.34 |
| September 2017 | $38.58 | $47.80 |
| August 2017 | $33.54 | $41.55 |
| July 2017 | $34.26 | $42.77 |
| June 2017 | $35.03 | $43.73 |
| May 2017 | $31.49 | $39.32 |
| April 2017 | $35.72 | $44.94 |
| March 2017 | $33.22 | $41.80 |
| February 2017 | $33.05 | $41.58 |
| January 2017 | $33.94 | $43 |
| December 2016 | $38.43 | $48.70 |
| November 2016 | $34.82 | $44.12 |
| October 2016 | $31.22 | $39.84 |
| September 2016 | $31.94 | $40.76 |
| August 2016 | $30.12 | $38.44 |
| July 2016 | $30.69 | $39.47 |
| June 2016 | $30.43 | $39.14 |
| May 2016 | $28.66 | $36.87 |
| April 2016 | $30.39 | $39.42 |
| March 2016 | $28.68 | $37.20 |
| February 2016 | $27.92 | $36.22 |
| January 2016 | $28.28 | $37 |
| December 2015 | $29.10 | $38.08 |
| November 2015 | $30.50 | $39.91 |
| October 2015 | $30.88 | $40.72 |
| September 2015 | $26.49 | $34.93 |
| August 2015 | $27.11 | $35.75 |
| July 2015 | $29.53 | $39.28 |
| June 2015 | $29.78 | $39.61 |
| May 2015 | $28.23 | $37.55 |
| April 2015 | $29.30 | $39.29 |
| March 2015 | $33.46 | $44.87 |
| February 2015 | $30.91 | $41.45 |
| January 2015 | $33.40 | $45.13 |
| December 2014 | $36.77 | $49.68 |
| November 2014 | $35.36 | $47.77 |
| October 2014 | $36.90 | $50.17 |
| September 2014 | $33.82 | $45.99 |
| August 2014 | $37.13 | $50.49 |
| July 2014 | $34.19 | $46.78 |
| June 2014 | $37.56 | $51.39 |
| May 2014 | $35.81 | $49 |
| April 2014 | $33.56 | $46.21 |
| March 2014 | $30.23 | $41.62 |
| February 2014 | $28.47 | $39.20 |
| January 2014 | $28.10 | $39 |
| December 2013 | $27.38 | $38 |
| November 2013 | $24.86 | $34.50 |
| October 2013 | $24.14 | $33.50 |
| September 2013 | $24.33 | $34 |
| August 2013 | $25.04 | $35 |
| July 2013 | $25.04 | $35 |
| June 2013 | $25.06 | $35.25 |
| May 2013 | $25.95 | $36.50 |
| April 2013 | $25.06 | $35.25 |
| March 2013 | $23.30 | $33 |
| February 2013 | $23.30 | $33 |
| January 2013 | $21.41 | $30.55 |
| December 2012 | $21.37 | $30.50 |
| November 2012 | $21.55 | $30.75 |
| October 2012 | $21.72 | $31 |
| September 2012 | $20.77 | $29.85 |
| August 2012 | $20.18 | $29 |
| July 2012 | $20.03 | $29 |
| June 2012 | $20.03 | $29 |
| May 2012 | $20.10 | $29.10 |
| April 2012 | $19.68 | $28.50 |
| March 2012 | $19.20 | $28 |
| February 2012 | $19.20 | $28 |
| January 2012 | $19.54 | $28.50 |
| December 2011 | $19.23 | $28.25 |
| November 2011 | $19.06 | $28 |
| October 2011 | $18.82 | $27.65 |
| September 2011 | $18.61 | $27.55 |
| August 2011 | $18.75 | $27.75 |
| July 2011 | $18.17 | $26.90 |
| June 2011 | $18.14 | $27.05 |
| May 2011 | $17.91 | $26.70 |
| April 2011 | $18.11 | $27 |
| March 2011 | $17.51 | $26.31 |
| February 2011 | $17.90 | $26.90 |
| January 2011 | $17.84 | $26.80 |
| December 2010 | $17.57 | $26.60 |
| November 2010 | $17.70 | $26.80 |
| October 2010 | $17.87 | $27.05 |
| September 2010 | $18.36 | $28 |
| August 2010 | $17.87 | $27.25 |
| July 2010 | $16.92 | $26 |
| June 2010 | $16.92 | $26 |
| May 2010 | $17.74 | $27.25 |
| April 2010 | $17.90 | $27.50 |
| March 2010 | $13.98 | $21.65 |
| February 2010 | $13.89 | $21.50 |
| January 2010 | $12.84 | $19.87 |
| December 2009 | $11.54 | $18.05 |
| November 2009 | $11 | $17.20 |
| October 2009 | $11.03 | $17.25 |
| September 2009 | $11.16 | $17.65 |
| August 2009 | $11.07 | $17.50 |
| July 2009 | $11.35 | $17.95 |
| June 2009 | $10.70 | $17.10 |
| May 2009 | $10.95 | $17.50 |
| April 2009 | $11.10 | $17.75 |
| March 2009 | $10.83 | $17.50 |
| February 2009 | $11.45 | $18.50 |
| January 2009 | $11.14 | $18 |
| December 2008 | $11.32 | $18.50 |
| November 2008 | $14.08 | $23.01 |
| October 2008 | $12.85 | $21 |
| September 2008 | $14.54 | $24 |
| August 2008 | $14.23 | $23.50 |
| July 2008 | $13.87 | $22.90 |
| June 2008 | $13.51 | $22.50 |
| May 2008 | $14.77 | $24.60 |
| April 2008 | $15.92 | $26.50 |
| March 2008 | $15.34 | $25.75 |
| February 2008 | $14.89 | $25 |
| January 2008 | $14.59 | $24.50 |
| December 2007 | $15.54 | $26.30 |
| November 2007 | $15.90 | $26.90 |
| October 2007 | $15.95 | $27 |
| September 2007 | $18.49 | $31.50 |
| August 2007 | $17.02 | $29 |
| July 2007 | $17.06 | $29.25 |
| June 2007 | $18.01 | $30.89 |
| May 2007 | $18.08 | $31 |
| April 2007 | $16.88 | $28.95 |
| March 2007 | $16.22 | $28 |
| February 2007 | $16.79 | $29 |
| January 2007 | $14.71 | $25.40 |
| December 2006 | $14.94 | $26 |
| November 2006 | $15.23 | $26.50 |
| October 2006 | $15.81 | $27.50 |
| September 2006 | $15.13 | $26.50 |
| August 2006 | $15.41 | $27 |
| July 2006 | $15.70 | $27.50 |
| June 2006 | $16.44 | $29 |
| May 2006 | $16.58 | $29.25 |
| April 2006 | $16.28 | $28.90 |
| March 2006 | $16.36 | $29.05 |
| February 2006 | $16.50 | $29.30 |
| January 2006 | $17.49 | $31.06 |
| December 2005 | $17.57 | $31.40 |
| November 2005 | $18.05 | $32.25 |
| October 2005 | $17.52 | $31.50 |
| September 2005 | $17.24 | $31 |
| August 2005 | $17.52 | $31.50 |
| July 2005 | $17.80 | $32 |
| June 2005 | $17.97 | $32.50 |
| May 2005 | $18.25 | $33 |
| April 2005 | $18.39 | $33.25 |
| March 2005 | $18.23 | $34.20 |
| February 2005 | $19.72 | $37 |
| January 2005 | $18.79 | $35.25 |
| December 2004 | $21.22 | $40 |
| November 2004 | $18.09 | $34.10 |
| October 2004 | $18.09 | $34.10 |
| September 2004 | $18.47 | $35 |
| August 2004 | $19.16 | $36.30 |
| July 2004 | $17.94 | $34 |
| June 2004 | $18.38 | $35 |
| May 2004 | $17.33 | $33 |
| April 2004 | $19.86 | $38 |
| March 2004 | $17.43 | $33.35 |
| February 2004 | $19.86 | $38 |
| January 2004 | $17.77 | $34 |
| December 2003 | $17.68 | $34 |
| November 2003 | $16.90 | $32.50 |
| October 2003 | $16.38 | $31.50 |
| September 2003 | $16.55 | $32 |
| August 2003 | $16.68 | $32.25 |
| July 2003 | $16.46 | $32 |
| June 2003 | $15.05 | $29.25 |
| May 2003 | $14.28 | $27.75 |
| April 2003 | $12.96 | $38 |
| March 2003 | $12.27 | $36 |
| February 2003 | $10.91 | $32 |
| January 2003 | $10.43 | $20.01 |
| December 2002 | $10.16 | $30.01 |
| November 2002 | $10.44 | $30.84 |
| October 2002 | $9.57 | $28.50 |
| September 2002 | $9.57 | $28.50 |
| August 2002 | $9.74 | $29 |
| July 2002 | $9.41 | $28 |
| June 2002 | $9.17 | $27.50 |
PFIS
List: Challengers
Price: $41.39
52 week price:
Dividend Yield: 4.24%
5-year range yield:
Forward Dividend Yield: 4.02%
Payout Ratio: 42.82%
Payout Ratio Range:
Dividend Per Share: 1.64 USD
Earnings Per Share: 3.27 USD
P/E Ratio: 10.46
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 6900
Market Capitalization: 272.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 4.74%
DGR5: 4.66%
DGR10: 2.28%
DGR20: 5.92%