EMFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	50.03	50.03	50.03	50.03	50.03	-0.38%	12
Aug 7, 2026	50.22	50.22	50.22	50.22	50.22	0.28%	14
Aug 6, 2026	50.08	50.08	50.08	50.08	50.08	-0.27%	25
Aug 5, 2026	50.21	50.21	50.21	50.21	50.21	-	17
Aug 4, 2026	50.21	50.21	50.21	50.21	50.21	0.43%	15
Aug 3, 2026	49.99	49.99	49.99	49.99	49.99	0.54%	25
Jul 31, 2026	49.72	49.72	49.72	49.72	49.72	0.12%	14
Jul 30, 2026	49.60	49.67	49.59	49.66	49.66	0.18%	1,013
Jul 29, 2026	49.57	49.57	49.57	49.57	49.57	-0.65%	12
Jul 28, 2026	49.84	49.90	49.62	49.90	49.90	0.09%	3,880
Jul 27, 2026	50.17	50.17	50.17	50.17	49.85	0.28%	12
Jul 24, 2026	50.03	50.03	50.03	50.03	49.71	0.03%	12
Jul 23, 2026	50.01	50.01	50.01	50.01	49.70	-0.50%	29
Jul 22, 2026	50.27	50.27	50.27	50.27	49.94	-0.33%	13
Jul 21, 2026	50.43	50.43	50.43	50.43	50.11	-0.02%	13
Jul 20, 2026	50.44	50.44	50.44	50.44	50.12	-0.14%	12
Jul 17, 2026	50.51	50.51	50.51	50.51	50.19	-0.03%	12
Jul 16, 2026	50.44	50.53	50.44	50.53	50.20	-0.12%	7,516
Jul 15, 2026	50.59	50.59	50.59	50.59	50.26	0.15%	12
Jul 14, 2026	50.49	50.51	50.49	50.51	50.19	0.28%	111
Jul 13, 2026	50.37	50.37	50.37	50.37	50.05	-0.74%	123
Jul 10, 2026	50.75	50.75	50.75	50.75	50.42	0.17%	13
Jul 9, 2026	50.66	50.66	50.66	50.66	50.34	0.32%	12
Jul 8, 2026	50.49	50.76	50.49	50.50	50.18	-0.31%	1,813
Jul 7, 2026	50.66	50.66	50.66	50.66	50.33	-0.27%	11
Jul 6, 2026	50.79	50.79	50.79	50.79	50.47	0.07%	10
Jul 2, 2026	50.76	50.76	50.76	50.76	50.43	0.30%	14
Jul 1, 2026	50.53	50.60	50.53	50.60	50.28	-0.10%	111
Jun 30, 2026	50.76	50.79	50.44	50.66	50.33	-0.08%	1,060
Jun 29, 2026	50.74	50.74	50.70	50.70	50.37	0.25%	1,843
Jun 26, 2026	50.57	50.57	50.57	50.57	50.25	-0.10%	2
Jun 25, 2026	50.62	50.62	50.62	50.62	50.30	0.03%	-
Jun 24, 2026	50.83	50.83	50.83	50.83	50.28	0.09%	1
Jun 23, 2026	50.78	50.78	50.78	50.78	50.24	-0.16%	1
Jun 22, 2026	50.86	50.86	50.86	50.86	50.32	-0.52%	-
Jun 18, 2026	51.13	51.13	51.13	51.13	50.58	0.50%	169
Jun 17, 2026	50.87	50.87	50.87	50.87	50.33	-0.43%	1
Jun 16, 2026	51.09	51.09	51.09	51.09	50.54	0.04%	5
Jun 15, 2026	51.07	51.07	51.07	51.07	50.52	0.47%	50
Jun 12, 2026	50.83	50.83	50.83	50.83	50.29	0.28%	1
Jun 11, 2026	50.69	50.69	50.69	50.69	50.15	1.00%	-
Jun 10, 2026	50.25	50.25	50.19	50.19	49.65	-0.37%	199
Jun 9, 2026	50.38	50.38	50.38	50.38	49.84	0.25%	-
Jun 8, 2026	50.25	50.25	50.25	50.25	49.71	-0.22%	-
Jun 5, 2026	50.41	50.41	50.36	50.36	49.82	-0.59%	1,040
Jun 4, 2026	50.66	50.66	50.66	50.66	50.12	0.31%	-
Jun 3, 2026	50.51	50.51	50.51	50.51	49.97	-0.42%	1
Jun 2, 2026	50.68	50.72	50.68	50.72	50.18	0.49%	355
Jun 1, 2026	50.48	50.48	50.48	50.48	49.94	-0.08%	1
May 29, 2026	50.43	50.52	50.43	50.52	49.98	0.42%	970