FRA:EIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	61.32	61.32	61.32	61.32	61.32	0.39%	-
Mar 26, 2026	61.08	61.08	61.08	61.08	61.08	-0.97%	-
Mar 25, 2026	61.68	61.68	61.68	61.68	61.68	1.31%	-
Mar 24, 2026	60.26	60.88	60.26	60.88	60.88	1.47%	-
Mar 23, 2026	60.00	60.00	60.00	60.00	60.00	-3.04%	-
Mar 20, 2026	61.88	61.88	61.88	61.88	61.88	-2.24%	-
Mar 19, 2026	63.10	63.30	63.10	63.30	63.30	0.06%	156
Mar 18, 2026	63.18	63.26	63.18	63.26	63.26	0.32%	75
Mar 17, 2026	62.84	63.06	62.84	63.06	63.06	-0.25%	360
Mar 16, 2026	62.90	63.22	62.82	63.22	63.22	0.96%	-
Mar 13, 2026	61.42	63.18	61.42	62.62	62.62	1.95%	10
Mar 12, 2026	61.26	62.24	61.26	61.42	61.42	-0.32%	75
Mar 11, 2026	61.00	62.02	61.00	61.62	61.62	0.98%	-
Mar 10, 2026	60.42	61.56	60.42	61.02	61.02	0.49%	78
Mar 9, 2026	60.54	60.72	59.78	60.72	60.72	-2.00%	200
Mar 6, 2026	60.96	61.96	60.72	61.96	61.96	1.01%	400
Mar 5, 2026	63.02	63.02	60.88	61.34	61.34	-3.25%	250
Mar 4, 2026	62.82	63.92	62.50	63.40	63.40	0.03%	2,265
Mar 3, 2026	63.00	63.38	62.24	63.38	63.38	-1.34%	2,220
Mar 2, 2026	62.92	64.24	62.92	64.24	64.24	1.42%	126
Feb 27, 2026	62.18	63.34	62.18	63.34	63.34	0.60%	2,595
Feb 26, 2026	63.06	63.38	62.88	62.96	62.96	-2.05%	915
Feb 25, 2026	64.28	64.28	64.28	64.28	64.28	2.16%	78
Feb 24, 2026	62.92	62.92	62.92	62.92	62.92	1.94%	-
Feb 23, 2026	61.72	61.72	61.72	61.72	61.72	-0.19%	-
Feb 20, 2026	61.24	61.96	61.24	61.84	61.84	1.01%	1,659
Feb 19, 2026	59.78	62.08	58.96	61.22	61.22	1.73%	2,239
Feb 18, 2026	59.94	60.18	59.94	60.18	60.18	-0.43%	80
Feb 17, 2026	60.00	60.66	60.00	60.44	60.44	0.53%	160
Feb 16, 2026	59.90	60.76	59.90	60.12	60.12	4.09%	750
Feb 13, 2026	57.76	57.76	57.76	57.76	57.76	-0.76%	-
Feb 12, 2026	56.42	58.20	56.42	58.20	58.20	3.63%	620
Feb 11, 2026	54.64	56.16	54.64	56.16	56.16	4.23%	525
Feb 10, 2026	53.24	53.88	53.24	53.88	53.88	-1.39%	30
Feb 9, 2026	53.96	54.64	53.96	54.64	54.64	0.70%	19
Feb 6, 2026	53.58	54.26	53.58	54.26	54.26	1.04%	100
Feb 5, 2026	53.34	54.12	53.34	53.70	53.70	0.86%	50
Feb 4, 2026	51.72	53.24	51.72	53.24	53.24	1.49%	500
Feb 3, 2026	51.04	52.46	51.04	52.46	52.46	1.08%	200
Feb 2, 2026	51.90	51.90	51.90	51.90	51.90	-0.76%	-
Jan 30, 2026	52.04	52.30	52.04	52.30	52.30	-0.27%	450
Jan 29, 2026	51.68	52.44	51.68	52.44	52.44	1.12%	230
Jan 28, 2026	51.86	51.86	51.86	51.86	51.86	-0.58%	-
Jan 27, 2026	51.52	52.16	51.52	52.16	52.16	2.23%	1,000
Jan 26, 2026	51.02	51.02	51.02	51.02	51.02	-0.70%	476
Jan 23, 2026	51.38	51.38	51.38	51.38	51.38	-1.61%	-
Jan 22, 2026	52.22	52.22	52.22	52.22	52.22	2.31%	470
Jan 21, 2026	50.92	51.04	50.92	51.04	51.04	-3.00%	100
Jan 20, 2026	52.62	52.62	52.62	52.62	52.62	-0.64%	-
Jan 19, 2026	52.70	53.82	52.70	52.96	52.96	-0.04%	210