EMFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	48.33	48.38	48.30	48.38	48.38	-	6
Nov 9, 2026	48.38	48.38	48.38	48.38	48.38	0.74%	9
Nov 6, 2026	48.01	48.03	48.01	48.03	48.03	0.03%	207
Nov 5, 2026	48.01	48.01	48.01	48.01	48.01	-0.90%	6
Nov 4, 2026	48.45	48.45	48.45	48.45	48.45	1.10%	6
Nov 3, 2026	47.92	47.92	47.92	47.92	47.92	-0.16%	7
Nov 2, 2026	48.00	48.00	48.00	48.00	48.00	0.22%	10
Oct 30, 2026	47.89	47.89	47.89	47.89	47.89	-0.51%	6
Oct 29, 2026	48.14	48.14	48.14	48.14	48.14	0.82%	15
Oct 28, 2026	47.75	47.75	47.75	47.75	47.75	-0.12%	7
Oct 27, 2026	47.81	47.81	47.81	47.81	47.81	0.68%	6
Oct 26, 2026	47.70	47.70	47.70	47.70	47.49	-0.47%	9
Oct 23, 2026	47.93	47.93	47.93	47.93	47.71	-0.27%	6
Oct 22, 2026	48.06	48.06	48.06	48.06	47.84	0.35%	6
Oct 21, 2026	47.90	47.90	47.83	47.89	47.67	0.16%	4,682
Oct 20, 2026	47.81	47.81	47.81	47.81	47.59	-	6
Oct 19, 2026	47.81	47.81	47.81	47.81	47.59	-0.74%	18
Oct 16, 2026	48.17	48.17	48.17	48.17	47.95	-0.25%	6
Oct 15, 2026	48.29	48.29	48.29	48.29	48.07	0.35%	7
Oct 14, 2026	48.12	48.12	48.12	48.12	47.90	-0.04%	6
Oct 13, 2026	48.14	48.14	48.14	48.14	47.92	0.21%	6
Oct 12, 2026	48.04	48.04	48.04	48.04	47.82	-0.11%	6
Oct 9, 2026	48.10	48.10	48.10	48.10	47.88	0.45%	7
Oct 8, 2026	47.88	47.88	47.88	47.88	47.67	0.22%	13
Oct 7, 2026	47.78	47.78	47.78	47.78	47.56	-0.33%	50
Oct 6, 2026	47.94	47.94	47.94	47.94	47.72	0.92%	14
Oct 5, 2026	47.48	47.63	47.48	47.50	47.29	0.19%	3,523
Oct 2, 2026	47.41	47.41	47.41	47.41	47.20	0.01%	17
Oct 1, 2026	47.41	47.41	47.41	47.41	47.19	-0.52%	35
Sep 30, 2026	47.65	47.65	47.65	47.65	47.44	-0.65%	105
Sep 29, 2026	47.84	47.97	47.84	47.97	47.75	0.23%	2,195
Sep 28, 2026	47.81	47.86	47.81	47.86	47.64	-0.84%	892
Sep 25, 2026	48.45	48.45	48.12	48.26	48.04	-0.41%	4,577
Sep 24, 2026	48.78	48.78	48.78	48.78	48.24	-0.43%	12
Sep 23, 2026	48.99	48.99	48.99	48.99	48.45	-1.42%	12
Sep 22, 2026	49.70	49.70	49.69	49.69	49.15	0.08%	113
Sep 21, 2026	49.69	49.69	49.65	49.65	49.11	0.36%	212
Sep 18, 2026	49.52	49.52	49.47	49.47	48.93	-0.02%	1,515
Sep 17, 2026	49.48	49.48	49.48	49.48	48.94	0.66%	12
Sep 16, 2026	49.23	49.27	49.16	49.16	48.62	-	455
Sep 15, 2026	49.16	49.16	49.16	49.16	48.62	-0.29%	12
Sep 14, 2026	49.35	49.35	49.30	49.30	48.76	-0.52%	240
Sep 11, 2026	49.56	49.56	49.56	49.56	49.01	1.30%	38
Sep 10, 2026	48.92	48.92	48.92	48.92	48.39	-1.58%	13
Sep 9, 2026	49.80	49.80	49.68	49.71	49.16	-0.16%	716
Sep 8, 2026	49.79	49.79	49.79	49.79	49.24	-0.29%	23
Sep 4, 2026	49.93	49.93	49.93	49.93	49.38	0.19%	16
Sep 3, 2026	49.83	49.83	49.83	49.83	49.29	0.32%	12
Sep 2, 2026	49.68	49.68	49.68	49.68	49.13	0.14%	13
Sep 1, 2026	49.61	49.61	49.61	49.61	49.06	-0.25%	19