EMFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	50.76	50.79	50.44	50.66	50.65	-0.08%	1,060
Jun 29, 2026	50.74	50.74	50.70	50.70	50.70	0.25%	1,843
Jun 26, 2026	50.57	50.57	50.57	50.57	50.57	-0.10%	2
Jun 25, 2026	50.62	50.62	50.62	50.62	50.62	0.03%	-
Jun 24, 2026	50.83	50.83	50.83	50.83	50.60	0.09%	1
Jun 23, 2026	50.78	50.78	50.78	50.78	50.56	-0.16%	1
Jun 22, 2026	50.86	50.86	50.86	50.86	50.64	-0.52%	-
Jun 18, 2026	51.13	51.13	51.13	51.13	50.90	0.50%	169
Jun 17, 2026	50.87	50.87	50.87	50.87	50.65	-0.43%	1
Jun 16, 2026	51.09	51.09	51.09	51.09	50.87	0.04%	5
Jun 15, 2026	51.07	51.07	51.07	51.07	50.85	0.47%	50
Jun 12, 2026	50.83	50.83	50.83	50.83	50.61	0.28%	1
Jun 11, 2026	50.69	50.69	50.69	50.69	50.47	1.00%	-
Jun 10, 2026	50.25	50.25	50.19	50.19	49.97	-0.37%	199
Jun 9, 2026	50.38	50.38	50.38	50.38	50.16	0.25%	-
Jun 8, 2026	50.25	50.25	50.25	50.25	50.03	-0.22%	-
Jun 5, 2026	50.41	50.41	50.36	50.36	50.14	-0.59%	1,040
Jun 4, 2026	50.66	50.66	50.66	50.66	50.44	0.31%	-
Jun 3, 2026	50.51	50.51	50.51	50.51	50.29	-0.42%	1
Jun 2, 2026	50.68	50.72	50.68	50.72	50.50	0.49%	355
Jun 1, 2026	50.48	50.48	50.48	50.48	50.26	-0.08%	1
May 29, 2026	50.43	50.52	50.43	50.52	50.30	0.42%	970
May 28, 2026	50.31	50.31	50.31	50.31	50.09	0.12%	1
May 27, 2026	50.25	50.25	50.25	50.25	50.03	0.54%	-
May 26, 2026	49.97	49.98	49.97	49.98	49.76	0.44%	1,120
May 22, 2026	49.99	49.99	49.99	49.99	49.54	0.40%	-
May 21, 2026	49.69	49.79	49.65	49.79	49.34	-0.10%	5,390
May 20, 2026	49.84	49.84	49.84	49.84	49.39	0.57%	80
May 19, 2026	49.56	49.56	49.56	49.56	49.11	-0.52%	-
May 18, 2026	49.82	49.82	49.82	49.82	49.37	-0.03%	-
May 15, 2026	49.83	49.83	49.83	49.83	49.38	-0.62%	-
May 14, 2026	50.14	50.14	50.14	50.14	49.69	0.11%	-
May 13, 2026	50.09	50.09	50.09	50.09	49.64	-0.33%	-
May 12, 2026	50.26	50.26	50.26	50.26	49.80	-0.22%	-
May 11, 2026	50.45	50.45	50.37	50.37	49.91	-0.17%	495
May 8, 2026	50.43	50.45	50.43	50.45	50.00	0.36%	1,380
May 7, 2026	50.27	50.27	50.27	50.27	49.82	-0.43%	-
May 6, 2026	50.36	50.48	50.36	50.48	50.03	0.92%	6,590
May 5, 2026	50.03	50.03	50.03	50.03	49.58	0.58%	-
May 4, 2026	49.74	49.74	49.74	49.74	49.29	-0.69%	10
May 1, 2026	50.08	50.08	50.08	50.08	49.63	0.38%	179
Apr 30, 2026	49.79	49.89	49.79	49.89	49.44	0.45%	301
Apr 29, 2026	49.73	49.73	49.67	49.67	49.22	-0.25%	7,497
Apr 28, 2026	49.74	49.79	49.72	49.79	49.34	-0.23%	892
Apr 27, 2026	49.90	49.90	49.90	49.90	49.46	-0.18%	42
Apr 24, 2026	50.00	50.00	50.00	50.00	49.55	-	7