FRA:EIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	60.46	60.46	60.46	60.46	-	-0.82%	-
Jun 2, 2026	59.02	61.08	59.02	60.96	60.96	2.42%	119
Jun 1, 2026	59.94	59.94	59.52	59.52	59.52	-0.53%	-
May 29, 2026	59.98	60.60	59.26	59.84	59.84	-0.76%	165
May 28, 2026	61.32	61.32	60.30	60.30	60.30	-2.11%	-
May 27, 2026	60.84	61.72	60.84	61.60	61.60	0.33%	-
May 26, 2026	60.62	61.40	60.62	61.40	61.40	1.25%	-
May 25, 2026	60.58	60.64	60.58	60.64	60.64	-1.40%	-
May 22, 2026	60.26	61.50	60.26	61.50	61.50	1.62%	-
May 21, 2026	59.48	60.76	59.48	60.52	60.52	0.83%	-
May 20, 2026	60.46	60.96	60.02	60.02	60.02	-1.22%	-
May 19, 2026	57.84	60.76	57.84	60.76	60.76	3.79%	-
May 18, 2026	59.50	60.02	58.54	58.54	58.54	-1.91%	43
May 15, 2026	60.14	60.14	58.94	59.68	59.68	-1.06%	-
May 14, 2026	59.88	61.20	59.88	60.32	60.32	-0.17%	41
May 13, 2026	60.30	60.80	59.96	60.42	60.42	-0.89%	325
May 12, 2026	59.70	60.96	59.70	60.96	60.96	1.70%	-
May 11, 2026	58.10	60.00	58.10	59.94	59.94	2.36%	165
May 8, 2026	57.80	58.94	57.80	58.56	58.56	0.31%	-
May 7, 2026	58.20	58.60	57.80	58.38	58.38	-0.27%	90
May 6, 2026	58.58	58.58	58.26	58.54	58.54	-0.98%	-
May 5, 2026	58.72	59.54	58.62	59.12	59.12	0.54%	-
May 4, 2026	59.38	59.52	58.38	58.80	58.80	-0.88%	-
Apr 30, 2026	57.36	59.42	57.36	59.32	59.32	2.06%	87
Apr 29, 2026	58.18	58.42	57.02	58.12	58.12	-	175
Apr 28, 2026	58.34	59.16	58.00	58.12	58.12	-0.62%	450
Apr 27, 2026	58.62	58.86	58.26	58.48	58.48	-0.58%	-
Apr 24, 2026	59.76	59.76	58.82	58.82	58.82	-2.32%	80
Apr 23, 2026	58.48	60.22	58.48	60.22	60.22	1.52%	-
Apr 22, 2026	59.34	60.48	59.32	59.32	59.32	-0.20%	85
Apr 21, 2026	59.62	60.30	59.44	59.44	59.44	-0.64%	-
Apr 20, 2026	59.56	60.56	58.64	59.82	59.82	-0.23%	300
Apr 17, 2026	60.28	60.28	59.38	59.96	59.96	-1.19%	-
Apr 16, 2026	60.08	60.74	60.08	60.68	60.68	0.33%	500
Apr 15, 2026	61.22	61.22	60.34	60.48	60.48	-1.37%	-
Apr 14, 2026	61.06	61.32	60.66	61.32	61.32	0.07%	314
Apr 13, 2026	63.70	64.10	61.12	61.28	61.28	-4.96%	63
Apr 10, 2026	64.52	64.84	64.44	64.48	64.48	-0.25%	-
Apr 9, 2026	63.20	65.00	63.20	64.64	64.64	1.60%	80
Apr 8, 2026	62.00	63.62	62.00	63.62	63.62	1.73%	-
Apr 7, 2026	64.00	64.00	62.30	62.54	62.54	0.97%	313
Apr 2, 2026	62.70	62.70	62.70	62.70	61.94	-0.54%	-
Apr 1, 2026	63.04	63.04	63.04	63.04	62.28	0.67%	-
Mar 31, 2026	62.62	62.62	62.62	62.62	61.86	2.79%	-
Mar 30, 2026	60.92	60.92	60.92	60.92	60.18	-0.65%	-
Mar 27, 2026	61.32	61.32	61.32	61.32	60.58	0.39%	-
Mar 26, 2026	61.08	61.08	61.08	61.08	60.34	-0.97%	-
Mar 25, 2026	61.68	61.68	61.68	61.68	60.93	1.31%	-
Mar 24, 2026	60.26	60.88	60.26	60.88	60.14	1.47%	-
Mar 23, 2026	60.00	60.00	60.00	60.00	59.27	-3.04%	-