EMFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	49.70	49.70	49.69	49.69	49.69	0.08%	113
Sep 21, 2026	49.69	49.69	49.65	49.65	49.65	0.36%	212
Sep 18, 2026	49.52	49.52	49.47	49.47	49.47	-0.02%	1,515
Sep 17, 2026	49.48	49.48	49.48	49.48	49.48	0.66%	12
Sep 16, 2026	49.23	49.27	49.16	49.16	49.16	-	455
Sep 15, 2026	49.16	49.16	49.16	49.16	49.16	-0.29%	12
Sep 14, 2026	49.35	49.35	49.30	49.30	49.30	-0.52%	240
Sep 11, 2026	49.56	49.56	49.56	49.56	49.55	1.30%	38
Sep 10, 2026	48.92	48.92	48.92	48.92	48.92	-1.58%	13
Sep 9, 2026	49.80	49.80	49.68	49.71	49.71	-0.16%	716
Sep 8, 2026	49.79	49.79	49.79	49.79	49.79	-0.29%	23
Sep 4, 2026	49.93	49.93	49.93	49.93	49.93	0.19%	16
Sep 3, 2026	49.83	49.83	49.83	49.83	49.83	0.32%	12
Sep 2, 2026	49.68	49.68	49.68	49.68	49.68	0.14%	13
Sep 1, 2026	49.61	49.61	49.61	49.61	49.61	-0.25%	19
Aug 31, 2026	49.73	49.73	49.73	49.73	49.73	-0.23%	13
Aug 28, 2026	49.85	49.85	49.85	49.85	49.85	-0.27%	21
Aug 27, 2026	49.98	49.98	49.98	49.98	49.98	-0.05%	12
Aug 26, 2026	49.92	50.01	49.92	50.01	50.00	-0.06%	554
Aug 25, 2026	50.30	50.30	50.30	50.30	50.03	0.55%	28
Aug 24, 2026	50.03	50.03	50.03	50.03	49.76	0.11%	17
Aug 21, 2026	50.02	50.02	49.97	49.97	49.71	0.16%	433
Aug 20, 2026	49.89	49.89	49.89	49.89	49.63	-0.43%	16
Aug 19, 2026	50.10	50.11	50.10	50.11	49.84	0.40%	115
Aug 18, 2026	49.91	49.91	49.91	49.91	49.64	-0.21%	15
Aug 17, 2026	50.02	50.02	50.02	50.02	49.75	-0.36%	16
Aug 14, 2026	50.20	50.20	50.20	50.20	49.93	-0.27%	13
Aug 13, 2026	50.37	50.43	50.33	50.33	50.06	0.51%	3,392
Aug 12, 2026	50.08	50.08	50.08	50.08	49.81	0.10%	13
Aug 11, 2026	50.03	50.03	50.03	50.03	49.76	-	50
Aug 10, 2026	50.03	50.03	50.03	50.03	49.76	-0.38%	12
Aug 7, 2026	50.22	50.22	50.22	50.22	49.95	0.28%	14
Aug 6, 2026	50.08	50.08	50.08	50.08	49.81	-0.27%	25
Aug 5, 2026	50.21	50.21	50.21	50.21	49.94	-	17
Aug 4, 2026	50.21	50.21	50.21	50.21	49.94	0.43%	15
Aug 3, 2026	49.99	49.99	49.99	49.99	49.73	0.54%	25
Jul 31, 2026	49.72	49.72	49.72	49.72	49.46	0.12%	14
Jul 30, 2026	49.60	49.67	49.59	49.66	49.40	0.18%	1,013
Jul 29, 2026	49.57	49.57	49.57	49.57	49.31	-0.65%	12
Jul 28, 2026	49.84	49.90	49.62	49.90	49.63	0.09%	3,880
Jul 27, 2026	50.17	50.17	50.17	50.17	49.58	0.28%	12
Jul 24, 2026	50.03	50.03	50.03	50.03	49.45	0.03%	12
Jul 23, 2026	50.01	50.01	50.01	50.01	49.43	-0.50%	29
Jul 22, 2026	50.27	50.27	50.27	50.27	49.68	-0.33%	13
Jul 21, 2026	50.43	50.43	50.43	50.43	49.84	-0.02%	13
Jul 20, 2026	50.44	50.44	50.44	50.44	49.85	-0.14%	12
Jul 17, 2026	50.51	50.51	50.51	50.51	49.92	-0.03%	12
Jul 16, 2026	50.44	50.53	50.44	50.53	49.94	-0.12%	7,516
Jul 15, 2026	50.59	50.59	50.59	50.59	50.00	0.15%	12
Jul 14, 2026	50.49	50.51	50.49	50.51	49.92	0.28%	111