Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

Peoples Financial Services Corp. (PFIS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

39.60

+1.10

(+2.86%)

At close: 04:00PM EDT

39.60

0.00

(0.00%)

After hours:

04:01PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	39.50	39.62	39.50	39.60	39.60	6,178
02 May 2024	39.37	39.45	38.40	38.50	38.50	15,500
01 May 2024	38.25	39.39	38.25	38.99	38.99	9,400
30 Apr 2024	38.00	38.00	37.75	37.87	37.87	9,200
29 Apr 2024	37.50	38.66	37.48	38.02	38.02	9,600
26 Apr 2024	37.90	38.47	37.53	38.28	38.28	7,200
25 Apr 2024	38.41	38.41	37.07	37.95	37.95	10,000
24 Apr 2024	39.22	39.22	38.45	38.74	38.74	7,100
23 Apr 2024	39.16	39.16	37.97	38.94	38.94	6,300
22 Apr 2024	38.00	38.86	37.95	38.31	38.31	8,200
19 Apr 2024	36.59	38.21	36.52	38.09	38.09	10,900
18 Apr 2024	36.90	37.69	36.41	36.99	36.99	19,000
17 Apr 2024	37.59	37.59	36.26	37.04	37.04	12,400
16 Apr 2024	37.36	38.50	37.06	37.23	37.23	8,200
15 Apr 2024	37.00	37.82	37.00	37.15	37.15	7,500
12 Apr 2024	37.38	37.75	36.94	37.39	37.39	7,200
11 Apr 2024	37.87	38.12	37.51	37.72	37.72	10,400
10 Apr 2024	38.50	38.50	37.18	37.81	37.81	17,600
09 Apr 2024	39.34	39.35	38.51	39.10	39.10	12,000
08 Apr 2024	38.50	39.71	38.50	38.86	38.86	6,800
05 Apr 2024	39.08	39.51	38.72	38.72	38.72	7,000
04 Apr 2024	39.60	39.85	39.12	39.38	39.38	12,500
03 Apr 2024	39.07	39.48	39.06	39.09	39.09	13,500
02 Apr 2024	39.23	39.23	38.71	39.09	39.09	10,600
01 Apr 2024	43.28	43.28	41.22	41.22	41.22	8,300
28 Mar 2024	40.81	43.64	40.81	43.11	43.11	30,300
27 Mar 2024	40.60	41.70	40.60	41.21	41.21	11,000
26 Mar 2024	40.50	40.74	40.27	40.45	40.45	5,600
25 Mar 2024	40.68	40.91	40.34	40.34	40.34	12,200
22 Mar 2024	41.57	41.57	40.15	40.39	40.39	13,400
21 Mar 2024	41.56	42.79	41.56	42.20	42.20	12,000
20 Mar 2024	39.71	41.97	39.59	41.62	41.62	9,700
19 Mar 2024	39.92	40.24	39.24	39.61	39.61	18,100
18 Mar 2024	41.44	41.44	39.81	39.81	39.81	11,700
15 Mar 2024	38.98	43.08	38.98	41.64	41.64	62,300
14 Mar 2024	40.49	40.49	38.09	39.32	39.32	10,500
13 Mar 2024	40.83	41.31	40.28	40.39	40.39	7,100
12 Mar 2024	41.40	41.40	40.26	40.45	40.45	9,300
11 Mar 2024	41.29	42.00	41.21	41.21	41.21	6,900
08 Mar 2024	41.33	41.33	40.60	41.22	41.22	7,000
07 Mar 2024	40.14	41.25	40.14	40.68	40.68	5,800
06 Mar 2024	39.84	40.30	39.84	40.30	40.30	7,000
05 Mar 2024	39.91	40.15	39.91	40.11	40.11	5,800
04 Mar 2024	39.19	39.85	39.12	39.57	39.57	10,900
01 Mar 2024	39.70	39.75	38.90	39.26	39.26	6,200
29 Feb 2024	39.04	40.35	38.89	40.35	40.35	11,100
28 Feb 2024	39.76	40.10	38.59	38.82	38.82	52,100
28 Feb 2024	0.41 Dividend
27 Feb 2024	40.87	40.91	40.60	40.60	40.19	5,900
26 Feb 2024	40.67	41.35	40.15	40.35	39.94	7,400
23 Feb 2024	40.88	40.91	40.42	40.42	40.01	5,200
22 Feb 2024	40.15	40.48	40.15	40.48	40.07	5,800
21 Feb 2024	40.12	41.00	40.07	40.30	39.89	8,800
20 Feb 2024	41.91	41.91	40.38	40.52	40.11	7,100
16 Feb 2024	42.77	42.77	42.10	42.10	41.67	13,100
15 Feb 2024	41.13	43.88	41.13	42.99	42.56	18,200
14 Feb 2024	40.01	41.24	39.42	41.24	40.82	11,400
13 Feb 2024	41.67	41.67	39.06	40.20	39.79	22,900
12 Feb 2024	40.82	42.88	40.82	42.39	41.96	12,700
09 Feb 2024	39.99	40.82	39.99	40.82	40.41	8,200
08 Feb 2024	39.90	40.14	39.90	40.07	39.67	8,100
07 Feb 2024	40.27	41.10	39.44	39.63	39.23	13,800
06 Feb 2024	41.88	42.05	40.30	40.30	39.89	16,200
05 Feb 2024	42.25	42.87	41.50	41.75	41.33	10,700
02 Feb 2024	42.15	43.43	41.88	42.26	41.83	14,600
01 Feb 2024	43.66	43.95	42.05	42.67	42.24	12,400
31 Jan 2024	46.61	47.96	43.64	43.71	43.27	15,800
30 Jan 2024	46.80	47.40	46.55	47.02	46.55	12,100
29 Jan 2024	47.75	48.81	46.56	47.15	46.67	11,100
26 Jan 2024	48.02	48.14	47.10	47.30	46.82	9,800
25 Jan 2024	48.31	48.54	46.70	48.28	47.79	12,500
24 Jan 2024	47.50	48.12	46.82	48.07	47.58	8,800
23 Jan 2024	48.79	48.79	47.23	47.23	46.75	10,300
22 Jan 2024	46.93	48.26	46.93	48.26	47.77	11,700
19 Jan 2024	46.47	46.95	46.30	46.86	46.39	8,100
18 Jan 2024	46.21	46.21	45.63	46.15	45.68	4,900
17 Jan 2024	45.13	46.10	44.53	45.77	45.31	7,800
16 Jan 2024	46.12	46.12	45.34	45.77	45.31	6,700
12 Jan 2024	46.26	46.26	45.37	45.90	45.44	9,800
11 Jan 2024	45.46	45.91	45.46	45.70	45.24	9,500
10 Jan 2024	46.05	46.27	45.58	45.92	45.46	9,800
09 Jan 2024	46.80	46.80	46.13	46.28	45.81	8,900
08 Jan 2024	47.21	47.65	46.76	47.28	46.80	14,900
05 Jan 2024	47.48	48.60	47.27	47.54	47.06	45,700
04 Jan 2024	47.72	47.99	47.50	47.83	47.35	18,800
03 Jan 2024	48.80	48.80	47.18	47.33	46.85	18,000
02 Jan 2024	48.13	48.84	48.01	48.80	48.31	21,000
29 Dec 2023	48.29	49.32	48.29	48.70	48.21	11,100
28 Dec 2023	47.50	49.07	47.50	48.61	48.12	44,800
27 Dec 2023	48.11	48.88	47.69	48.11	47.62	21,100
26 Dec 2023	47.01	49.30	45.67	48.66	48.17	17,300
22 Dec 2023	48.55	48.94	48.03	48.74	48.25	27,400
21 Dec 2023	48.39	48.61	47.44	48.27	47.78	11,600
20 Dec 2023	48.75	49.99	47.75	47.98	47.50	25,100
19 Dec 2023	47.40	48.82	47.40	48.82	48.33	11,200
18 Dec 2023	48.35	48.97	47.40	47.40	46.92	13,600
15 Dec 2023	47.89	48.64	45.56	48.64	48.15	66,700
14 Dec 2023	45.88	47.38	45.67	47.38	46.90	20,700
13 Dec 2023	44.49	46.86	44.29	45.63	45.17	38,200
12 Dec 2023	44.78	45.21	44.40	44.55	44.10	13,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,280.07+303.28(+0.61%)

Best savings accounts that offer above inflation rates

Peoples Financial Services Corp. (PFIS)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,280.07
+303.28(+0.61%)