FRA:EIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	69.94	69.94	68.78	68.78	68.78	-2.05%	-
Jul 24, 2026	69.46	70.76	69.46	70.22	70.22	0.80%	72
Jul 23, 2026	69.66	70.76	69.54	69.66	69.66	-0.97%	-
Jul 22, 2026	67.96	70.78	67.96	70.34	70.34	3.02%	5
Jul 21, 2026	67.36	68.50	67.36	68.28	68.28	1.49%	150
Jul 20, 2026	67.28	67.28	67.28	67.28	67.28	-0.06%	-
Jul 17, 2026	67.32	67.32	67.32	67.32	67.32	0.57%	-
Jul 16, 2026	66.38	66.94	66.38	66.94	66.94	-0.12%	200
Jul 15, 2026	66.48	67.02	66.48	67.02	67.02	-0.06%	300
Jul 14, 2026	66.08	67.06	66.08	67.06	67.06	0.12%	80
Jul 13, 2026	65.22	66.98	65.22	66.98	66.98	1.76%	-
Jul 10, 2026	64.82	65.82	64.82	65.82	65.82	0.92%	-
Jul 9, 2026	65.02	65.80	65.02	65.22	65.22	-0.43%	-
Jul 8, 2026	65.68	66.52	65.50	65.50	65.50	-1.77%	-
Jul 7, 2026	64.22	66.68	64.22	66.68	66.68	3.68%	5
Jul 6, 2026	65.96	65.96	64.98	65.08	64.31	-2.31%	-
Jul 3, 2026	65.76	66.62	65.56	66.62	65.83	0.76%	-
Jul 2, 2026	64.06	66.12	64.06	66.12	65.34	2.32%	-
Jul 1, 2026	64.58	64.96	64.42	64.62	63.86	-1.61%	290
Jun 30, 2026	65.82	66.04	65.52	65.68	64.90	-0.42%	-
Jun 29, 2026	65.62	66.08	65.62	65.96	65.18	-0.15%	100
Jun 26, 2026	65.04	66.24	65.04	66.06	65.28	0.49%	-
Jun 25, 2026	64.84	65.74	64.84	65.74	64.96	0.58%	-
Jun 24, 2026	63.62	65.36	63.62	65.36	64.59	1.74%	273
Jun 23, 2026	62.52	64.24	62.52	64.24	63.48	1.94%	76
Jun 22, 2026	62.24	63.26	62.24	63.02	62.27	1.55%	-
Jun 19, 2026	62.26	62.26	62.06	62.06	61.33	-0.64%	-
Jun 18, 2026	61.38	63.06	61.38	62.46	61.72	1.49%	-
Jun 17, 2026	61.62	61.64	61.44	61.54	60.81	-0.97%	-
Jun 16, 2026	61.86	62.92	61.86	62.14	61.41	-0.06%	-
Jun 15, 2026	63.00	63.00	62.00	62.18	61.44	-1.02%	-
Jun 12, 2026	62.18	62.88	62.18	62.82	62.08	0.58%	-
Jun 11, 2026	61.60	62.92	61.60	62.46	61.72	1.17%	-
Jun 10, 2026	61.14	62.04	61.14	61.74	61.01	-0.03%	-
Jun 9, 2026	60.96	61.80	60.96	61.76	61.03	0.32%	-
Jun 8, 2026	62.92	62.92	61.56	61.56	60.83	-3.27%	-
Jun 5, 2026	61.40	63.64	61.40	63.64	62.89	3.45%	285
Jun 4, 2026	60.64	61.70	60.64	61.52	60.79	0.56%	115
Jun 3, 2026	60.46	62.06	60.46	61.18	60.46	0.36%	-
Jun 2, 2026	59.02	61.08	59.02	60.96	60.24	2.42%	119
Jun 1, 2026	59.94	59.94	59.52	59.52	58.82	-0.53%	-
May 29, 2026	59.98	60.60	59.26	59.84	59.13	-0.76%	165
May 28, 2026	61.32	61.32	60.30	60.30	59.59	-2.11%	-
May 27, 2026	60.84	61.72	60.84	61.60	60.87	0.33%	-
May 26, 2026	60.62	61.40	60.62	61.40	60.67	1.25%	-
May 25, 2026	60.58	60.64	60.58	60.64	59.92	-1.40%	-
May 22, 2026	60.26	61.50	60.26	61.50	60.77	1.62%	-
May 21, 2026	59.48	60.76	59.48	60.52	59.80	0.83%	-
May 20, 2026	60.46	60.96	60.02	60.02	59.31	-1.22%	-
May 19, 2026	57.84	60.76	57.84	60.76	60.04	3.79%	-