EMFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	48.07	48.29	48.07	48.29	48.29	0.35%	7
Oct 14, 2026	48.12	48.12	48.12	48.12	48.12	-0.04%	6
Oct 13, 2026	48.14	48.14	48.14	48.14	48.14	0.21%	6
Oct 12, 2026	48.04	48.04	48.04	48.04	48.04	-0.11%	6
Oct 9, 2026	48.10	48.10	48.10	48.10	48.10	0.45%	7
Oct 8, 2026	47.88	47.88	47.88	47.88	47.88	0.22%	13
Oct 7, 2026	47.78	47.78	47.78	47.78	47.78	-0.33%	50
Oct 6, 2026	47.94	47.94	47.94	47.94	47.94	0.92%	14
Oct 5, 2026	47.48	47.63	47.48	47.50	47.50	0.19%	3,523
Oct 2, 2026	47.41	47.41	47.41	47.41	47.41	0.01%	17
Oct 1, 2026	47.41	47.41	47.41	47.41	47.41	-0.52%	35
Sep 30, 2026	47.65	47.65	47.65	47.65	47.65	-0.65%	105
Sep 29, 2026	47.84	47.97	47.84	47.97	47.97	0.23%	2,195
Sep 28, 2026	47.81	47.86	47.81	47.86	47.86	-0.84%	892
Sep 25, 2026	48.45	48.45	48.12	48.26	48.26	-0.41%	4,577
Sep 24, 2026	48.78	48.78	48.78	48.78	48.46	-0.43%	12
Sep 23, 2026	48.99	48.99	48.99	48.99	48.67	-1.42%	12
Sep 22, 2026	49.70	49.70	49.69	49.69	49.37	0.08%	113
Sep 21, 2026	49.69	49.69	49.65	49.65	49.33	0.36%	212
Sep 18, 2026	49.52	49.52	49.47	49.47	49.15	-0.02%	1,515
Sep 17, 2026	49.48	49.48	49.48	49.48	49.16	0.66%	12
Sep 16, 2026	49.23	49.27	49.16	49.16	48.84	-	455
Sep 15, 2026	49.16	49.16	49.16	49.16	48.84	-0.29%	12
Sep 14, 2026	49.35	49.35	49.30	49.30	48.98	-0.52%	240
Sep 11, 2026	49.56	49.56	49.56	49.56	49.24	1.30%	38
Sep 10, 2026	48.92	48.92	48.92	48.92	48.61	-1.58%	13
Sep 9, 2026	49.80	49.80	49.68	49.71	49.38	-0.16%	716
Sep 8, 2026	49.79	49.79	49.79	49.79	49.46	-0.29%	23
Sep 4, 2026	49.93	49.93	49.93	49.93	49.61	0.19%	16
Sep 3, 2026	49.83	49.83	49.83	49.83	49.51	0.32%	12
Sep 2, 2026	49.68	49.68	49.68	49.68	49.35	0.14%	13
Sep 1, 2026	49.61	49.61	49.61	49.61	49.29	-0.25%	19
Aug 31, 2026	49.73	49.73	49.73	49.73	49.41	-0.23%	13
Aug 28, 2026	49.85	49.85	49.85	49.85	49.52	-0.27%	21
Aug 27, 2026	49.98	49.98	49.98	49.98	49.66	-0.05%	12
Aug 26, 2026	49.92	50.01	49.92	50.01	49.68	-0.06%	554
Aug 25, 2026	50.30	50.30	50.30	50.30	49.71	0.55%	28
Aug 24, 2026	50.03	50.03	50.03	50.03	49.44	0.11%	17
Aug 21, 2026	50.02	50.02	49.97	49.97	49.38	0.16%	433
Aug 20, 2026	49.89	49.89	49.89	49.89	49.31	-0.43%	16
Aug 19, 2026	50.10	50.11	50.10	50.11	49.52	0.40%	115
Aug 18, 2026	49.91	49.91	49.91	49.91	49.32	-0.21%	15
Aug 17, 2026	50.02	50.02	50.02	50.02	49.43	-0.36%	16
Aug 14, 2026	50.20	50.20	50.20	50.20	49.61	-0.27%	13
Aug 13, 2026	50.37	50.43	50.33	50.33	49.74	0.51%	3,392
Aug 12, 2026	50.08	50.08	50.08	50.08	49.49	0.10%	13
Aug 11, 2026	50.03	50.03	50.03	50.03	49.44	-	50
Aug 10, 2026	50.03	50.03	50.03	50.03	49.44	-0.38%	12
Aug 7, 2026	50.22	50.22	50.22	50.22	49.63	0.28%	14
Aug 6, 2026	50.08	50.08	50.08	50.08	49.49	-0.27%	25