EFC (I) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	187.00	195.15	181.00	186.90	186.90	2.21%	678,818
Mar 23, 2026	195.45	195.45	182.00	182.85	182.85	-6.64%	497,304
Mar 20, 2026	199.25	202.75	195.10	195.85	195.85	-0.53%	14,779
Mar 19, 2026	200.05	202.05	196.00	196.90	196.90	-3.53%	25,399
Mar 18, 2026	197.40	208.50	197.40	204.10	204.10	3.97%	32,834
Mar 17, 2026	209.65	209.65	193.00	196.30	196.30	-1.68%	52,348
Mar 16, 2026	204.00	204.00	194.00	199.65	199.65	-3.41%	254,419
Mar 13, 2026	216.85	219.25	200.85	206.70	206.70	-5.36%	54,205
Mar 12, 2026	217.00	221.00	212.55	218.40	218.40	0.88%	19,108
Mar 11, 2026	222.95	235.50	215.00	216.50	216.50	-2.12%	31,022
Mar 10, 2026	225.20	227.80	220.30	221.20	221.20	-1.58%	60,015
Mar 9, 2026	225.00	231.10	221.00	224.75	224.75	-3.60%	31,031
Mar 6, 2026	234.95	239.35	231.55	233.15	233.15	-1.50%	29,053
Mar 5, 2026	231.00	238.95	227.00	236.70	236.70	3.45%	1,760,465
Mar 4, 2026	221.80	232.10	221.80	228.80	228.80	0.97%	17,165
Mar 2, 2026	216.00	230.85	215.50	226.60	226.60	1.50%	23,031
Feb 27, 2026	225.00	227.50	216.15	223.25	223.25	-0.84%	62,540
Feb 26, 2026	233.90	233.90	220.00	225.15	225.15	-3.16%	106,622
Feb 25, 2026	240.10	247.80	230.15	232.50	232.50	-4.16%	64,546
Feb 24, 2026	261.50	262.60	237.45	242.60	242.60	-8.52%	1,618,569
Feb 23, 2026	261.10	273.00	260.35	265.20	265.20	0.68%	18,690
Feb 20, 2026	260.65	265.30	257.90	263.40	263.40	0.13%	11,690
Feb 19, 2026	264.00	266.55	257.10	263.05	263.05	0.79%	653,292
Feb 18, 2026	261.45	266.45	260.00	261.00	261.00	-0.85%	18,231
Feb 17, 2026	255.35	273.00	255.35	263.25	263.25	2.39%	11,725
Feb 16, 2026	268.75	270.60	249.85	257.10	257.10	-4.19%	31,861
Feb 13, 2026	260.50	271.00	259.20	268.35	268.35	0.86%	24,910
Feb 12, 2026	273.85	275.90	263.95	266.05	266.05	-3.95%	23,953
Feb 11, 2026	263.75	279.30	263.75	277.00	277.00	2.97%	613,540
Feb 10, 2026	279.05	280.60	265.70	269.00	269.00	-3.27%	51,418
Feb 9, 2026	275.45	280.10	274.10	278.10	278.10	-0.59%	20,370
Feb 6, 2026	263.70	283.75	261.05	279.75	279.75	4.87%	20,638
Feb 5, 2026	270.40	271.70	263.70	266.75	266.75	-2.56%	4,529
Feb 4, 2026	272.35	277.90	264.25	273.75	273.75	3.01%	8,443
Feb 3, 2026	261.30	272.00	257.10	265.75	265.75	5.92%	10,282
Feb 2, 2026	252.55	254.15	243.00	250.90	250.90	-1.78%	14,504
Feb 1, 2026	254.35	270.90	251.95	255.45	255.45	-0.16%	12,540
Jan 30, 2026	245.35	258.20	240.35	255.85	255.85	4.17%	21,021
Jan 29, 2026	237.90	253.25	233.70	245.60	245.60	4.40%	25,695
Jan 28, 2026	228.00	238.15	228.00	235.25	235.25	0.84%	20,618
Jan 27, 2026	238.05	242.00	223.70	233.30	233.30	-2.75%	32,003
Jan 23, 2026	255.10	257.30	239.00	239.90	239.90	-6.80%	24,516
Jan 22, 2026	258.30	265.80	255.30	257.40	257.40	0.59%	5,980
Jan 21, 2026	258.00	264.95	255.00	255.90	255.90	-2.22%	19,469
Jan 20, 2026	275.10	275.90	260.00	261.70	261.70	-5.52%	18,001
Jan 19, 2026	289.40	289.40	275.50	277.00	277.00	-1.41%	7,553
Jan 16, 2026	281.05	282.45	278.10	280.95	280.95	-0.04%	8,332
Jan 14, 2026	289.80	289.80	280.15	281.05	281.05	-1.82%	7,255
Jan 13, 2026	285.70	288.20	279.70	286.25	286.25	0.49%	12,604
Jan 12, 2026	278.90	285.75	275.15	284.85	284.85	1.90%	19,151