EFAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	37.06	37.10	36.94	36.96	36.96	0.37%	1,696
Jan 16, 2025	36.66	36.99	36.66	36.83	36.83	0.22%	2,447
Jan 15, 2025	36.77	36.77	36.64	36.75	36.75	1.25%	881
Jan 14, 2025	36.30	36.31	36.16	36.29	36.29	0.09%	5,802
Jan 13, 2025	36.08	36.26	36.08	36.26	36.26	-0.33%	2,696
Jan 10, 2025	36.43	36.45	36.38	36.38	36.38	-1.37%	2,047
Jan 8, 2025	36.66	36.88	36.66	36.88	36.88	-0.59%	1,100
Jan 7, 2025	37.20	37.21	37.09	37.10	37.10	-0.15%	2,207
Jan 6, 2025	37.18	37.26	37.15	37.16	37.16	0.41%	2,493
Jan 3, 2025	36.89	37.02	36.89	37.01	37.01	0.31%	2,504
Jan 2, 2025	37.06	37.06	36.85	36.89	36.89	-0.29%	3,773
Dec 31, 2024	37.28	37.28	36.96	37.00	37.00	-0.11%	50,833
Dec 30, 2024	37.06	37.18	36.89	37.04	37.04	-0.62%	10,824
Dec 27, 2024	37.30	37.34	37.23	37.27	37.27	-0.07%	9,652
Dec 26, 2024	37.19	37.32	37.19	37.30	37.30	0.31%	5,222
Dec 24, 2024	37.15	37.18	37.15	37.18	37.18	0.17%	2,479
Dec 23, 2024	36.95	37.12	36.85	37.12	37.12	-0.49%	3,512
Dec 20, 2024	37.07	37.52	37.05	37.30	36.97	0.22%	2,346
Dec 19, 2024	37.30	37.30	37.22	37.22	36.89	-0.52%	1,936
Dec 18, 2024	38.12	38.17	37.34	37.41	37.08	-2.02%	3,932
Dec 17, 2024	38.14	38.25	38.14	38.18	37.84	-0.22%	2,433
Dec 16, 2024	38.35	38.35	38.25	38.26	37.92	-0.37%	1,805
Dec 13, 2024	38.54	38.54	38.35	38.41	38.07	-0.38%	3,681
Dec 12, 2024	38.66	38.74	38.55	38.55	38.21	-0.98%	4,051
Dec 11, 2024	38.95	39.00	38.83	38.93	38.59	0.46%	6,518
Dec 10, 2024	38.81	38.87	38.75	38.75	38.41	-0.76%	4,215
Dec 9, 2024	39.31	39.31	39.02	39.05	38.71	-0.20%	2,805
Dec 6, 2024	39.18	39.21	39.12	39.13	38.78	-0.34%	3,447
Dec 5, 2024	39.26	39.29	39.20	39.26	38.92	0.19%	3,766
Dec 4, 2024	39.20	39.27	39.17	39.19	38.84	-0.05%	1,606
Dec 3, 2024	39.22	39.30	39.17	39.21	38.86	0.29%	2,498
Dec 2, 2024	39.03	39.10	39.02	39.10	38.75	-0.08%	3,455
Nov 29, 2024	38.78	39.13	38.78	39.13	38.78	0.99%	3,145
Nov 27, 2024	38.84	38.84	38.74	38.74	38.40	0.68%	3,033
Nov 26, 2024	38.60	38.60	38.44	38.48	38.14	-0.24%	2,377
Nov 25, 2024	38.56	38.62	38.45	38.57	38.23	0.66%	3,160
Nov 22, 2024	38.28	38.38	38.22	38.32	37.98	0.68%	1,626
Nov 21, 2024	38.01	38.09	37.99	38.06	37.72	-0.01%	5,574
Nov 20, 2024	37.95	38.07	37.88	38.07	37.73	-0.15%	3,060
Nov 19, 2024	37.93	38.13	37.92	38.12	37.78	0.07%	1,379
Nov 18, 2024	38.02	38.10	38.02	38.10	37.76	0.65%	3,869
Nov 15, 2024	38.03	38.03	37.83	37.85	37.52	-0.79%	6,663
Nov 14, 2024	38.27	38.27	38.15	38.15	37.81	-0.25%	993
Nov 13, 2024	38.16	38.30	38.16	38.25	37.91	-0.96%	1,691
Nov 12, 2024	38.87	38.87	38.43	38.62	38.28	-1.41%	4,949
Nov 11, 2024	39.29	39.29	39.12	39.17	38.83	0.02%	1,215
Nov 8, 2024	39.13	39.18	39.00	39.17	38.82	-0.99%	1,756
Nov 7, 2024	39.45	39.56	39.45	39.56	39.21	1.32%	2,080
Nov 6, 2024	39.09	39.09	38.90	39.04	38.70	-1.20%	3,675
Nov 5, 2024	39.32	39.52	39.32	39.52	39.17	0.88%	1,970
Nov 4, 2024	39.38	39.38	39.17	39.17	38.83	0.04%	2,007
Nov 1, 2024	39.20	39.32	39.12	39.16	38.81	0.19%	13,140
Oct 31, 2024	39.02	39.08	38.87	39.08	38.74	-0.89%	2,141
Oct 30, 2024	39.45	39.56	39.43	39.43	39.08	-0.31%	7,594
Oct 29, 2024	39.53	39.60	39.53	39.55	39.21	-0.57%	1,405
Oct 28, 2024	39.66	39.82	39.66	39.78	39.43	0.80%	3,481
Oct 25, 2024	39.64	39.70	39.42	39.46	39.12	-0.40%	2,200
Oct 24, 2024	39.68	39.68	39.56	39.62	39.28	0.31%	2,203
Oct 23, 2024	39.53	39.56	39.44	39.50	39.15	-1.02%	2,336
Oct 22, 2024	39.86	39.94	39.84	39.91	39.56	-0.64%	4,396
Oct 21, 2024	40.46	40.46	40.10	40.16	39.81	-1.11%	4,895
Oct 18, 2024	40.63	40.63	40.50	40.61	40.26	0.44%	244
Oct 17, 2024	40.46	40.50	40.41	40.44	40.08	-0.08%	1,378
Oct 16, 2024	40.60	40.60	40.47	40.47	40.11	-0.21%	1,372
Oct 15, 2024	40.88	40.89	40.56	40.56	40.20	-1.00%	6,387
Oct 14, 2024	40.83	41.05	40.83	40.97	40.61	0.37%	1,060
Oct 11, 2024	40.76	40.83	40.71	40.82	40.46	0.17%	722
Oct 10, 2024	40.70	40.79	40.58	40.75	40.39	-0.37%	381
Oct 9, 2024	40.84	41.05	40.79	40.90	40.54	0.30%	1,972
Oct 8, 2024	40.76	40.95	40.61	40.78	40.42	0.39%	1,165
Oct 7, 2024	40.94	40.98	40.54	40.62	40.26	-1.10%	7,324
Oct 4, 2024	40.88	41.20	40.88	41.07	40.71	0.07%	478
Oct 3, 2024	41.34	41.35	40.90	41.04	40.68	-0.96%	6,910
Oct 2, 2024	41.37	41.52	41.37	41.44	41.08	-0.64%	699
Oct 1, 2024	41.98	41.98	41.56	41.71	41.34	-0.31%	1,450
Sep 30, 2024	41.78	42.13	41.65	41.84	41.47	-0.39%	8,900
Sep 27, 2024	42.34	42.36	42.00	42.00	41.63	-0.35%	9,602
Sep 26, 2024	42.03	42.15	41.62	42.15	41.78	1.73%	15,453
Sep 25, 2024	41.62	41.62	41.40	41.43	41.07	-0.78%	565
Sep 24, 2024	41.61	41.76	41.61	41.76	41.24	0.26%	1,156
Sep 23, 2024	41.62	41.67	41.56	41.65	41.13	0.52%	3,461
Sep 20, 2024	41.40	41.43	41.37	41.43	40.92	-1.30%	857
Sep 19, 2024	41.85	41.98	41.84	41.98	41.46	1.72%	4,191
Sep 18, 2024	41.36	41.62	41.22	41.27	40.76	-0.84%	3,647
Sep 17, 2024	41.62	41.62	41.62	41.62	41.10	-0.35%	63
Sep 16, 2024	41.66	41.81	41.65	41.77	41.25	0.52%	2,669
Sep 13, 2024	41.60	41.60	41.44	41.55	41.03	0.02%	3,927
Sep 12, 2024	41.47	41.54	41.47	41.54	41.03	1.06%	2,500
Sep 11, 2024	40.94	41.16	40.92	41.10	40.59	0.03%	3,172
Sep 10, 2024	40.95	41.09	40.80	41.09	40.58	-0.04%	4,224
Sep 9, 2024	41.05	41.17	41.05	41.11	40.60	1.10%	1,917
Sep 6, 2024	41.16	41.16	40.61	40.66	40.16	-1.21%	7,513
Sep 5, 2024	41.09	41.16	41.02	41.16	40.65	0.09%	39,451
Sep 4, 2024	41.11	41.23	41.08	41.12	40.61	0.19%	2,439
Sep 3, 2024	41.47	41.47	41.04	41.04	40.53	-1.12%	759
Aug 30, 2024	41.39	41.51	41.39	41.51	40.99	-0.23%	851
Aug 29, 2024	41.65	41.65	41.54	41.60	41.09	0.37%	4,363
Aug 28, 2024	41.57	41.57	41.45	41.45	40.93	-0.20%	1,883
Aug 27, 2024	41.42	41.56	41.42	41.53	41.02	0.73%	2,840
Aug 26, 2024	41.25	41.31	41.20	41.23	40.72	-0.02%	2,955