EFAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	37.95	38.07	37.88	38.07	38.07	-0.15%	3,060
Nov 19, 2024	37.93	38.13	37.92	38.12	38.12	0.07%	1,379
Nov 18, 2024	38.02	38.10	38.02	38.10	38.10	0.65%	3,869
Nov 15, 2024	38.03	38.03	37.83	37.85	37.85	-0.79%	6,663
Nov 14, 2024	38.27	38.27	38.15	38.15	38.15	-0.25%	993
Nov 13, 2024	38.16	38.30	38.16	38.25	38.25	-0.96%	1,691
Nov 12, 2024	38.87	38.87	38.43	38.62	38.62	-1.41%	4,949
Nov 11, 2024	39.29	39.29	39.12	39.17	39.17	0.02%	1,215
Nov 8, 2024	39.13	39.18	39.00	39.17	39.17	-0.99%	1,756
Nov 7, 2024	39.45	39.56	39.45	39.56	39.56	1.32%	2,080
Nov 6, 2024	39.09	39.09	38.90	39.04	39.04	-1.20%	3,675
Nov 5, 2024	39.32	39.52	39.32	39.52	39.52	0.88%	1,970
Nov 4, 2024	39.38	39.38	39.17	39.17	39.17	0.04%	2,007
Nov 1, 2024	39.20	39.32	39.12	39.16	39.16	0.19%	13,140
Oct 31, 2024	39.02	39.08	38.87	39.08	39.08	-0.89%	2,141
Oct 30, 2024	39.45	39.56	39.43	39.43	39.43	-0.31%	7,594
Oct 29, 2024	39.53	39.60	39.53	39.55	39.55	-0.57%	1,405
Oct 28, 2024	39.66	39.82	39.66	39.78	39.78	0.80%	3,481
Oct 25, 2024	39.64	39.70	39.42	39.46	39.46	-0.40%	2,200
Oct 24, 2024	39.68	39.68	39.56	39.62	39.62	0.31%	2,203
Oct 23, 2024	39.53	39.56	39.44	39.50	39.50	-1.02%	2,336
Oct 22, 2024	39.86	39.94	39.84	39.91	39.91	-0.64%	4,396
Oct 21, 2024	40.46	40.46	40.10	40.16	40.16	-1.11%	4,895
Oct 18, 2024	40.63	40.63	40.50	40.61	40.61	0.44%	244
Oct 17, 2024	40.46	40.50	40.41	40.44	40.44	-0.08%	1,378
Oct 16, 2024	40.60	40.60	40.47	40.47	40.47	-0.21%	1,372
Oct 15, 2024	40.88	40.89	40.56	40.56	40.56	-1.00%	6,387
Oct 14, 2024	40.83	41.05	40.83	40.97	40.97	0.37%	1,060
Oct 11, 2024	40.76	40.83	40.71	40.82	40.82	0.17%	722
Oct 10, 2024	40.70	40.79	40.58	40.75	40.75	-0.37%	381
Oct 9, 2024	40.84	41.05	40.79	40.90	40.90	0.30%	1,972
Oct 8, 2024	40.76	40.95	40.61	40.78	40.78	0.39%	1,165
Oct 7, 2024	40.94	40.98	40.54	40.62	40.62	-1.10%	7,324
Oct 4, 2024	40.88	41.20	40.88	41.07	41.07	0.07%	478
Oct 3, 2024	41.34	41.35	40.90	41.04	41.04	-0.96%	6,910
Oct 2, 2024	41.37	41.52	41.37	41.44	41.44	-0.64%	699
Oct 1, 2024	41.98	41.98	41.56	41.71	41.71	-0.31%	1,450
Sep 30, 2024	41.78	42.13	41.65	41.84	41.84	-0.39%	8,900
Sep 27, 2024	42.34	42.36	42.00	42.00	42.00	-0.35%	9,602
Sep 26, 2024	42.03	42.15	41.62	42.15	42.15	1.73%	15,453
Sep 25, 2024	41.62	41.62	41.40	41.43	41.43	-0.78%	565
Sep 24, 2024	41.61	41.76	41.61	41.76	41.61	0.26%	1,156
Sep 23, 2024	41.62	41.67	41.56	41.65	41.50	0.52%	3,461
Sep 20, 2024	41.40	41.43	41.37	41.43	41.29	-1.30%	857
Sep 19, 2024	41.85	41.98	41.84	41.98	41.83	1.72%	4,191
Sep 18, 2024	41.36	41.62	41.22	41.27	41.12	-0.84%	3,647
Sep 17, 2024	41.62	41.62	41.62	41.62	41.47	-0.35%	63
Sep 16, 2024	41.66	41.81	41.65	41.77	41.62	0.52%	2,669
Sep 13, 2024	41.60	41.60	41.44	41.55	41.40	0.02%	3,927
Sep 12, 2024	41.47	41.54	41.47	41.54	41.39	1.06%	2,500
Sep 11, 2024	40.94	41.16	40.92	41.10	40.96	0.03%	3,172
Sep 10, 2024	40.95	41.09	40.80	41.09	40.94	-0.04%	4,224
Sep 9, 2024	41.05	41.17	41.05	41.11	40.96	1.10%	1,917
Sep 6, 2024	41.16	41.16	40.61	40.66	40.52	-1.21%	7,513
Sep 5, 2024	41.09	41.16	41.02	41.16	41.01	0.09%	39,451
Sep 4, 2024	41.11	41.23	41.08	41.12	40.97	0.19%	2,439
Sep 3, 2024	41.47	41.47	41.04	41.04	40.90	-1.12%	759
Aug 30, 2024	41.39	41.51	41.39	41.51	41.36	-0.23%	851
Aug 29, 2024	41.65	41.65	41.54	41.60	41.45	0.37%	4,363
Aug 28, 2024	41.57	41.57	41.45	41.45	41.30	-0.20%	1,883
Aug 27, 2024	41.42	41.56	41.42	41.53	41.38	0.73%	2,840
Aug 26, 2024	41.25	41.31	41.20	41.23	41.08	-0.02%	2,955
Aug 23, 2024	41.16	41.24	41.16	41.24	41.09	1.56%	274
Aug 22, 2024	40.88	40.88	40.58	40.61	40.46	-0.27%	2,851
Aug 21, 2024	40.51	40.72	40.51	40.72	40.57	0.82%	1,444
Aug 20, 2024	40.43	40.49	40.34	40.38	40.24	-0.24%	8,996
Aug 19, 2024	40.17	40.57	40.17	40.48	40.34	1.16%	3,099
Aug 16, 2024	39.86	40.02	39.84	40.02	39.87	0.48%	2,394
Aug 15, 2024	39.75	39.86	39.75	39.83	39.68	0.69%	6,102
Aug 14, 2024	39.58	39.58	39.55	39.55	39.41	0.15%	318
Aug 13, 2024	39.24	39.52	39.24	39.50	39.35	1.76%	3,788
Aug 12, 2024	38.87	38.87	38.71	38.81	38.67	-0.27%	1,932
Aug 9, 2024	38.76	38.92	38.76	38.92	38.78	0.38%	2,519
Aug 8, 2024	38.46	38.82	38.39	38.77	38.63	1.62%	10,326
Aug 7, 2024	38.62	38.64	38.11	38.16	38.02	0.30%	10,793
Aug 6, 2024	37.80	38.10	37.80	38.04	37.90	0.31%	6,390
Aug 5, 2024	37.91	38.01	37.88	37.92	37.79	-1.66%	4,272
Aug 2, 2024	38.91	38.91	38.35	38.56	38.42	-0.55%	2,814
Aug 1, 2024	38.96	38.96	38.63	38.77	38.64	-2.04%	9,959
Jul 31, 2024	39.62	39.62	39.46	39.58	39.44	1.37%	2,062
Jul 30, 2024	38.98	39.09	38.98	39.05	38.90	-0.17%	4,969
Jul 29, 2024	39.19	39.19	38.98	39.11	38.97	-0.03%	1,459
Jul 26, 2024	39.03	39.17	38.93	39.12	38.98	1.02%	1,955
Jul 25, 2024	38.68	38.94	38.68	38.73	38.59	0.05%	5,454
Jul 24, 2024	38.94	38.94	38.67	38.70	38.57	-1.06%	3,283
Jul 23, 2024	39.01	39.13	39.01	39.12	38.98	-0.04%	4,990
Jul 22, 2024	39.14	39.18	39.01	39.14	39.00	1.07%	2,889
Jul 19, 2024	38.87	38.88	38.71	38.72	38.58	-0.81%	4,297
Jul 18, 2024	39.38	39.38	39.03	39.04	38.90	-0.39%	3,461
Jul 17, 2024	39.07	39.28	39.07	39.19	39.05	-0.15%	2,297
Jul 16, 2024	39.04	39.25	39.04	39.25	39.11	0.46%	600
Jul 15, 2024	39.19	39.19	39.02	39.07	38.93	-0.68%	1,792
Jul 12, 2024	39.40	39.44	39.34	39.34	39.20	0.94%	1,650
Jul 11, 2024	39.10	39.10	38.97	38.97	38.83	0.62%	699
Jul 10, 2024	38.53	38.76	38.53	38.73	38.59	1.28%	3,894
Jul 9, 2024	38.33	38.33	38.22	38.24	38.10	-0.23%	1,921
Jul 8, 2024	38.43	38.43	38.32	38.33	38.19	-0.41%	4,146
Jul 5, 2024	38.47	38.49	38.33	38.49	38.35	0.56%	665
Jul 3, 2024	38.13	39.02	38.13	38.27	38.13	1.31%	2,432
Jul 2, 2024	37.63	37.83	37.63	37.78	37.64	0.47%	5,229