Peoples Fin

PFIS
🏛️ usa →
48.78
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 49.87 49.87 48.13 48.78 0.0M
2025-09-26 50.38 50.38 48.51 49.66 0.0M
2025-09-25 50.18 50.47 49.58 49.92 0.0M
2025-09-24 50.82 51.33 50.29 50.58 0.0M
2025-09-23 51.24 51.99 50.57 50.85 0.0M
2025-09-22 51.26 51.59 50.82 50.99 0.0M
2025-09-19 52.93 52.93 51.04 51.31 0.1M
2025-09-18 52.00 53.05 51.27 52.98 0.1M
2025-09-17 51.38 53.40 50.87 51.71 0.1M
2025-09-16 52.33 52.85 51.00 51.28 0.0M
2025-09-15 52.95 53.09 51.29 52.32 0.1M
2025-09-12 53.41 53.41 52.48 52.51 0.1M
2025-09-11 52.66 53.38 52.08 53.37 0.1M
2025-09-10 52.50 52.98 52.09 52.40 0.0M
2025-09-09 52.74 52.74 52.26 52.55 0.0M
2025-09-08 52.94 52.94 52.16 52.64 0.0M
2025-09-05 53.98 53.98 52.04 52.94 0.0M
2025-09-04 52.88 53.57 52.76 53.57 0.1M
2025-09-03 52.46 53.71 52.16 52.57 0.1M
2025-09-02 51.87 53.08 51.72 52.71 0.1M
2025-08-29 52.80 52.95 52.17 52.41 0.0M
2025-08-28 53.59 53.70 52.95 53.42 0.0M
2025-08-27 52.87 53.89 52.87 53.69 0.0M
2025-08-26 52.46 53.57 52.46 53.25 0.0M
2025-08-25 52.84 53.00 52.01 52.68 0.0M
2025-08-22 50.56 53.01 50.56 52.87 0.0M
2025-08-21 49.88 50.24 49.67 49.95 0.0M
2025-08-20 49.96 50.65 49.63 50.28 0.0M
2025-08-19 49.95 51.03 49.88 50.05 0.0M
2025-08-18 50.15 50.56 49.56 49.95 0.0M
2025-08-15 50.88 51.39 49.39 50.18 0.1M
2025-08-14 50.46 51.07 49.97 50.58 0.0M
2025-08-13 51.38 51.86 50.89 51.54 0.0M
2025-08-12 49.14 51.27 48.59 50.85 0.0M
2025-08-11 48.29 49.25 48.10 48.98 0.0M
2025-08-08 47.72 48.87 47.31 47.98 0.0M
2025-08-07 47.94 48.04 46.90 47.28 0.0M
2025-08-06 47.19 48.11 47.19 47.45 0.0M
2025-08-05 47.95 47.95 46.62 47.49 0.0M
2025-08-04 47.19 48.51 46.90 48.18 0.0M
2025-08-01 47.60 47.60 46.25 46.90 0.0M
2025-07-31 48.54 49.40 48.28 48.71 0.0M
2025-07-30 49.60 50.00 47.93 48.45 0.0M
2025-07-29 50.55 50.85 49.59 49.60 0.0M
2025-07-28 50.22 50.71 49.93 50.50 0.0M
2025-07-25 50.34 50.49 49.86 49.89 0.0M
2025-07-24 51.74 51.74 50.33 50.41 0.0M
2025-07-23 52.36 52.50 51.80 52.28 0.0M
2025-07-22 52.18 52.82 51.86 51.86 0.0M
2025-07-21 51.92 52.71 51.79 51.99 0.0M
2025-07-18 52.22 52.22 51.18 51.56 0.0M
2025-07-17 51.60 52.12 51.53 51.71 0.0M
2025-07-16 51.56 51.77 50.25 51.60 0.0M
2025-07-15 52.05 52.33 50.91 51.05 0.1M
2025-07-14 50.89 52.09 50.89 52.09 0.1M
2025-07-11 51.66 51.90 50.86 51.23 0.1M
2025-07-10 53.00 53.08 52.00 52.93 0.0M
2025-07-09 52.55 52.94 52.34 52.94 0.0M
2025-07-08 53.00 53.35 52.39 52.39 0.0M
2025-07-07 52.66 54.00 52.17 52.68 0.0M
2025-07-03 52.49 53.50 52.49 53.40 0.0M
2025-07-02 51.70 52.39 51.39 52.10 0.1M
2025-07-01 49.83 52.20 49.83 51.35 0.1M
2025-06-30 49.63 50.03 49.25 49.37 0.0M
2025-06-27 49.99 50.75 49.39 49.60 0.1M
2025-06-26 48.80 49.99 48.78 49.77 0.0M
2025-06-25 49.58 49.63 47.92 48.57 0.0M
2025-06-24 49.13 49.67 49.00 49.64 0.0M
2025-06-23 46.74 48.62 46.74 48.62 0.0M
2025-06-20 47.31 47.97 46.43 46.96 0.0M
2025-06-18 46.45 47.54 46.45 47.14 0.0M
2025-06-17 46.69 47.16 46.20 46.67 0.0M
2025-06-16 48.36 48.36 47.02 47.24 0.0M
2025-06-13 48.90 49.17 47.50 47.70 0.0M
2025-06-12 48.98 49.67 48.50 49.15 0.0M
2025-06-11 49.99 49.99 48.65 48.89 0.0M
2025-06-10 49.00 49.59 48.80 49.44 0.0M
2025-06-09 48.48 49.30 48.27 48.52 0.0M
2025-06-06 47.95 48.49 47.95 48.49 0.0M
2025-06-05 47.50 47.90 46.75 47.56 0.0M
2025-06-04 48.07 48.79 47.23 47.40 0.0M
2025-06-03 47.21 48.86 47.21 48.30 0.0M
2025-06-02 48.04 48.04 47.35 47.66 0.0M
2025-05-30 47.58 48.41 47.48 48.06 0.0M
2025-05-29 48.76 49.22 48.52 49.19 0.0M
2025-05-28 49.40 49.83 48.56 48.66 0.0M
2025-05-27 48.62 49.76 48.35 49.67 0.0M
2025-05-23 47.75 48.75 47.75 48.31 0.0M
2025-05-22 49.52 49.52 48.56 48.56 0.0M
2025-05-21 50.58 50.58 47.03 49.57 0.0M
2025-05-20 50.98 51.83 50.58 50.76 0.0M
2025-05-19 49.41 51.31 49.41 51.21 0.0M
2025-05-16 50.44 51.47 49.62 49.62 0.0M
2025-05-15 50.24 51.06 49.55 50.55 0.0M
2025-05-14 49.33 50.70 49.31 50.37 0.0M
2025-05-13 50.30 50.50 49.19 49.67 0.0M
2025-05-12 50.27 50.49 49.29 49.61 0.0M
2025-05-09 48.17 48.17 47.21 47.70 0.0M
2025-05-08 46.59 48.09 46.45 47.74 0.0M
2025-05-07 46.14 47.03 45.63 45.85 0.0M
2025-05-06 45.64 45.94 45.34 45.67 0.0M
2025-05-05 45.30 45.71 45.01 45.67 0.0M
2025-05-02 44.65 45.31 44.35 45.31 0.0M
2025-05-01 45.00 45.00 43.24 44.18 0.0M
2025-04-30 42.96 43.90 42.76 43.22 0.0M
2025-04-29 42.91 44.11 42.65 43.71 0.0M
2025-04-28 43.58 43.58 42.35 43.09 0.0M
2025-04-25 43.09 43.57 40.89 42.86 0.0M
2025-04-24 44.13 44.13 42.74 43.75 0.0M
2025-04-23 44.25 44.25 42.90 43.25 0.0M
2025-04-22 41.39 43.44 41.39 43.30 0.0M
2025-04-21 42.07 42.30 41.40 41.54 0.0M
2025-04-17 41.77 42.63 41.77 42.59 0.0M
2025-04-16 41.93 42.32 41.61 42.14 0.0M
2025-04-15 40.92 42.27 40.78 42.07 0.0M
2025-04-14 41.71 41.73 40.28 40.81 0.0M
2025-04-11 40.19 41.33 40.19 40.81 0.0M
2025-04-10 42.48 42.48 40.09 40.67 0.0M
2025-04-09 39.99 44.76 39.99 43.51 0.0M
2025-04-08 41.91 41.91 40.28 40.78 0.0M
2025-04-07 40.45 42.35 39.05 40.76 0.0M
2025-04-04 39.57 41.59 38.90 41.36 0.1M
2025-04-03 42.42 42.42 40.55 40.74 0.0M
2025-04-02 44.05 44.61 43.91 44.61 0.0M
2025-04-01 44.41 44.85 44.04 44.60 0.0M
2025-03-31 44.38 45.18 44.11 44.47 0.0M
2025-03-28 45.63 45.63 44.63 44.73 0.0M
2025-03-27 46.00 46.22 45.50 45.72 0.0M
2025-03-26 45.68 46.36 44.74 45.90 0.0M
2025-03-25 46.42 46.42 45.18 45.58 0.0M
2025-03-24 46.15 46.31 45.67 45.97 0.0M
2025-03-21 45.33 45.57 44.60 45.00 0.1M
2025-03-20 45.47 46.78 45.44 45.78 0.0M
2025-03-19 45.10 46.06 45.02 46.06 0.0M
2025-03-18 45.60 45.60 44.94 45.25 0.0M
2025-03-17 45.79 46.09 45.51 45.84 0.0M
2025-03-14 45.91 46.82 45.55 46.15 0.0M
2025-03-13 45.44 45.92 44.91 44.91 0.0M
2025-03-12 45.12 46.18 44.53 45.15 0.0M
2025-03-11 45.36 45.60 44.85 44.97 0.0M
2025-03-10 46.13 46.74 44.92 45.00 0.0M
2025-03-07 46.30 47.42 46.07 46.87 0.0M
2025-03-06 46.50 47.11 46.02 46.79 0.0M
2025-03-05 47.54 47.68 45.99 47.11 0.0M
2025-03-04 47.65 48.29 46.89 47.40 0.0M
2025-03-03 48.50 49.56 47.84 48.13 0.0M
2025-02-28 48.29 48.97 48.11 48.83 0.0M
2025-02-27 48.72 49.24 48.27 48.66 0.0M
2025-02-26 48.74 49.07 47.98 48.97 0.0M
2025-02-25 48.40 49.46 48.29 48.74 0.0M
2025-02-24 49.73 49.73 48.28 48.28 0.0M
2025-02-21 50.81 50.95 49.04 49.25 0.0M
2025-02-20 51.10 51.94 49.62 50.25 0.0M
2025-02-19 51.46 51.58 50.26 51.36 0.1M
2025-02-18 52.30 53.09 51.74 51.82 0.1M
2025-02-14 52.19 52.53 51.88 52.48 0.0M
2025-02-13 51.87 52.16 51.06 51.87 0.0M
2025-02-12 52.12 52.36 51.12 51.58 0.0M
2025-02-11 50.78 53.40 50.78 53.11 0.0M
2025-02-10 51.49 51.92 50.35 51.55 0.0M
2025-02-07 53.61 53.61 49.79 50.97 0.0M
2025-02-06 52.98 54.20 52.98 53.70 0.0M
2025-02-05 52.70 53.17 51.60 52.83 0.0M
2025-02-04 50.61 52.23 50.21 52.06 0.0M
2025-02-03 50.21 51.90 50.20 50.96 0.0M
2025-01-31 51.30 52.35 50.92 51.47 0.0M
2025-01-30 50.92 52.37 50.92 51.38 0.0M
2025-01-29 52.14 52.42 51.36 51.75 0.0M
2025-01-28 51.22 52.34 51.22 51.79 0.0M
2025-01-27 50.50 52.53 50.50 51.62 0.0M
2025-01-24 50.40 51.33 50.12 50.85 0.0M
2025-01-23 50.00 50.96 50.00 50.79 0.0M
2025-01-22 51.25 51.49 50.32 50.32 0.0M
2025-01-21 51.82 51.95 51.20 51.51 0.0M
2025-01-17 50.52 52.18 49.85 50.43 0.1M
2025-01-16 50.25 50.25 48.89 49.97 0.1M
2025-01-15 50.61 51.00 49.64 50.15 0.0M
2025-01-14 48.18 49.34 47.90 48.95 0.0M
2025-01-13 46.20 48.16 46.20 47.88 0.0M
2025-01-10 47.50 47.50 46.07 46.88 0.0M
2025-01-08 48.84 49.12 48.17 48.51 0.0M
2025-01-07 49.23 50.23 48.01 48.77 0.0M
2025-01-06 50.08 50.84 49.20 49.26 0.0M
2025-01-03 49.64 50.20 48.50 50.14 0.0M
2025-01-02 51.37 51.51 49.32 49.35 0.0M