EFC (I) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	187.00	187.45	182.75	183.45	183.45	-0.62%	40,261
May 25, 2026	190.95	191.05	183.15	184.60	184.60	-3.35%	16,390
May 22, 2026	186.50	193.00	186.50	191.00	191.00	-0.13%	14,994
May 21, 2026	190.00	191.85	186.35	191.25	191.25	2.16%	15,488
May 20, 2026	181.60	188.95	177.60	187.20	187.20	3.23%	21,615
May 19, 2026	179.85	182.80	179.35	181.35	181.35	1.12%	14,502
May 18, 2026	180.40	181.55	172.60	179.35	179.35	0.28%	31,114
May 15, 2026	177.55	182.10	171.80	178.85	178.85	0.62%	81,003
May 14, 2026	172.30	181.00	172.30	177.75	177.75	1.86%	31,695
May 13, 2026	180.10	189.50	171.65	174.50	174.50	-3.00%	40,267
May 12, 2026	187.40	187.55	179.60	179.90	179.90	-3.69%	16,673
May 11, 2026	189.90	189.90	184.35	186.80	186.80	-1.50%	14,596
May 8, 2026	193.80	195.25	188.50	189.65	189.65	-2.14%	33,361
May 7, 2026	188.95	198.50	187.25	193.80	193.80	3.29%	62,733
May 6, 2026	188.00	196.80	188.00	190.55	187.63	1.36%	45,524
May 5, 2026	186.40	194.20	183.30	188.00	185.12	1.10%	26,493
May 4, 2026	193.75	196.25	181.20	185.95	183.10	-5.01%	42,412
Apr 30, 2026	190.85	198.25	188.95	195.75	192.75	2.70%	17,993
Apr 29, 2026	198.15	202.15	190.05	190.60	187.68	-4.77%	25,343
Apr 28, 2026	208.00	208.00	199.55	200.15	197.08	-2.20%	12,264
Apr 27, 2026	206.50	209.45	202.00	204.65	201.51	0.47%	20,873
Apr 24, 2026	207.95	208.00	201.50	203.70	200.58	-1.40%	46,042
Apr 23, 2026	198.55	217.45	198.10	206.60	203.43	3.85%	58,126
Apr 22, 2026	201.50	201.50	195.00	198.95	195.90	0.18%	11,540
Apr 21, 2026	195.00	200.30	195.00	198.60	195.55	0.71%	6,560
Apr 20, 2026	199.85	203.60	196.20	197.20	194.17	-2.21%	20,619
Apr 17, 2026	201.90	207.00	198.25	201.65	198.56	0.52%	52,536
Apr 16, 2026	203.00	203.00	195.15	200.60	197.52	0.83%	18,341
Apr 15, 2026	198.30	203.00	198.00	198.95	195.90	3.03%	31,914
Apr 13, 2026	199.00	199.00	190.50	193.10	190.14	-2.96%	10,932
Apr 10, 2026	199.95	201.95	198.10	199.00	195.95	0.13%	13,904
Apr 9, 2026	206.70	206.70	195.55	198.75	195.70	-0.20%	15,462
Apr 8, 2026	204.90	204.90	197.70	199.15	196.10	3.11%	16,218
Apr 7, 2026	192.65	197.15	190.20	193.15	190.19	-0.36%	17,997
Apr 6, 2026	191.90	195.60	186.10	193.85	190.88	3.06%	10,951
Apr 2, 2026	186.40	190.90	183.45	188.10	185.21	-1.13%	11,578
Apr 1, 2026	194.60	194.60	184.00	190.25	187.33	6.76%	20,156
Mar 30, 2026	183.95	184.00	176.55	178.20	175.47	-2.17%	52,139
Mar 27, 2026	190.55	190.55	179.60	182.15	179.36	-5.15%	738,507
Mar 25, 2026	190.95	194.65	188.80	192.05	189.10	2.76%	55,735
Mar 24, 2026	187.00	195.15	181.00	186.90	184.03	2.21%	679,822
Mar 23, 2026	195.45	195.45	182.00	182.85	180.05	-6.64%	497,304
Mar 20, 2026	199.25	202.75	195.10	195.85	192.85	-0.53%	14,779
Mar 19, 2026	200.05	202.05	196.00	196.90	193.88	-3.53%	25,399
Mar 18, 2026	197.40	208.50	197.40	204.10	200.97	3.97%	32,834
Mar 17, 2026	209.65	209.65	193.00	196.30	193.29	-1.68%	52,348
Mar 16, 2026	204.00	204.00	194.00	199.65	196.59	-3.41%	254,419
Mar 13, 2026	216.85	219.25	200.85	206.70	203.53	-5.36%	54,205
Mar 12, 2026	217.00	221.00	212.55	218.40	215.05	0.88%	19,108
Mar 11, 2026	222.95	235.50	215.00	216.50	213.18	-2.12%	31,022