FTAI is up +138.36% since Oct ’23 pick Unlock All Top Buy Picks

Range Low Price High Price Comment
30 days $14.09 $16.45 Friday, 31st May 2024 PFS stock ended at $14.40. This is 0.629% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.30% from a day low at $14.28 to a day high of $14.46.
90 days $13.21 $16.45
52 weeks $13.21 $19.62

Historical Provident Financial Services Inc prices

Date Open High Low Close Volume
Jun 20, 2016 $19.75 $19.92 $19.63 $19.46 136 100
Jun 17, 2016 $19.46 $19.59 $19.29 $19.33 479 700
Jun 16, 2016 $19.39 $19.48 $19.23 $19.41 170 062
Jun 15, 2016 $19.74 $19.84 $19.52 $19.52 171 444
Jun 14, 2016 $19.69 $19.81 $19.45 $19.55 135 736
Jun 13, 2016 $19.97 $20.13 $19.64 $19.71 141 084
Jun 10, 2016 $19.91 $20.12 $19.90 $20.04 212 357
Jun 09, 2016 $20.25 $20.25 $19.86 $20.15 129 971
Jun 08, 2016 $20.09 $20.35 $20.02 $20.31 214 001
Jun 07, 2016 $20.19 $20.29 $20.01 $20.14 83 517
Jun 06, 2016 $20.03 $20.40 $20.03 $20.24 117 041
Jun 03, 2016 $20.08 $20.08 $19.72 $20.01 181 654
Jun 02, 2016 $20.34 $20.34 $20.19 $20.34 188 722
Jun 01, 2016 $20.35 $20.53 $20.22 $20.45 152 936
May 31, 2016 $20.46 $20.47 $20.16 $20.42 199 957
May 27, 2016 $20.16 $20.33 $20.13 $20.33 118 574
May 26, 2016 $20.26 $20.28 $20.00 $20.11 167 586
May 25, 2016 $20.14 $20.38 $20.14 $20.29 152 417
May 24, 2016 $19.76 $20.14 $19.67 $20.12 195 458
May 23, 2016 $19.70 $19.76 $19.58 $19.60 124 968
May 20, 2016 $19.64 $19.84 $19.58 $19.71 169 806
May 19, 2016 $19.73 $19.88 $19.35 $19.52 123 155
May 18, 2016 $19.20 $19.85 $19.19 $19.84 197 531
May 17, 2016 $19.43 $19.61 $19.19 $19.27 308 014
May 16, 2016 $19.32 $19.64 $19.32 $19.51 118 688

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use PFS stock historical prices to predict future price movements?
Trend Analysis: Examine the PFS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the PFS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Provident Financial Services Inc

Provident Financial Services Provident Financial Services, Inc. operates as the bank holding company for Provident Bank that provides various banking products and services to individuals, families, and businesses in the United States. The company's deposit products include savings, checking, interest-bearing checking, money market deposit, and certificate of deposit accounts, as well as IRA products. Its loan portfolio comprises commercial real estate loans that are secured ... PFS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT