FRA:EIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	58.48	60.20	58.48	60.14	60.14	1.38%	-
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	-0.26%	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%	-
Mar 20, 2026	61.88	61.88	61.88	61.88	61.13	-2.24%	-
Mar 19, 2026	63.10	63.30	63.10	63.30	62.53	0.06%	156
Mar 18, 2026	63.18	63.26	63.18	63.26	62.49	0.32%	75
Mar 17, 2026	62.84	63.06	62.84	63.06	62.30	-0.25%	360
Mar 16, 2026	62.90	63.22	62.82	63.22	62.45	0.96%	-
Mar 13, 2026	61.42	63.18	61.42	62.62	61.86	1.95%	10
Mar 12, 2026	61.26	62.24	61.26	61.42	60.68	-0.32%	75
Mar 11, 2026	61.00	62.02	61.00	61.62	60.87	0.98%	-
Mar 10, 2026	60.42	61.56	60.42	61.02	60.28	0.49%	78
Mar 9, 2026	60.54	60.72	59.78	60.72	59.98	-2.00%	200
Mar 6, 2026	60.96	61.96	60.72	61.96	61.21	1.01%	400
Mar 5, 2026	63.02	63.02	60.88	61.34	60.60	-3.25%	250
Mar 4, 2026	62.82	63.92	62.50	63.40	62.63	0.03%	2,265
Mar 3, 2026	63.00	63.38	62.24	63.38	62.61	-1.34%	2,220
Mar 2, 2026	62.92	64.24	62.92	64.24	63.46	1.42%	126
Feb 27, 2026	62.18	63.34	62.18	63.34	62.57	0.60%	2,595
Feb 26, 2026	63.06	63.38	62.88	62.96	62.20	-2.05%	915
Feb 25, 2026	64.28	64.28	64.28	64.28	63.50	2.16%	78
Feb 24, 2026	62.92	62.92	62.92	62.92	62.16	1.94%	-
Feb 23, 2026	61.72	61.72	61.72	61.72	60.97	-0.19%	-
Feb 20, 2026	61.24	61.96	61.24	61.84	61.09	1.01%	1,659
Feb 19, 2026	59.78	62.08	58.96	61.22	60.48	1.73%	2,239
Feb 18, 2026	59.94	60.18	59.94	60.18	59.45	-0.43%	80
Feb 17, 2026	60.00	60.66	60.00	60.44	59.71	0.53%	160
Feb 16, 2026	59.90	60.76	59.90	60.12	59.39	4.09%	750
Feb 13, 2026	57.76	57.76	57.76	57.76	57.06	-0.76%	-
Feb 12, 2026	56.42	58.20	56.42	58.20	57.49	3.63%	620
Feb 11, 2026	54.64	56.16	54.64	56.16	55.48	4.23%	525