FRA:EIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	48.19	48.19	48.19	48.19	48.19	1.01%	-
Sep 17, 2026	47.71	47.71	47.71	47.71	47.71	1.36%	-
Sep 16, 2026	47.07	47.07	47.07	47.07	47.07	-2.14%	-
Sep 15, 2026	48.31	48.60	48.10	48.10	48.10	-2.30%	1,490
Sep 14, 2026	48.50	49.23	48.50	49.23	49.23	1.34%	445
Sep 11, 2026	48.62	48.62	48.54	48.58	48.58	-3.53%	650
Sep 10, 2026	49.13	50.36	49.13	50.36	50.36	-0.24%	-
Sep 9, 2026	50.48	50.48	50.48	50.48	50.48	-0.79%	-
Sep 8, 2026	48.41	50.88	48.41	50.88	50.88	3.44%	160
Sep 7, 2026	48.86	49.19	48.86	49.19	49.19	2.33%	400
Sep 4, 2026	48.07	48.07	48.07	48.07	48.07	1.43%	-
Sep 3, 2026	47.27	48.00	47.15	47.39	47.39	0.15%	676
Sep 2, 2026	50.14	51.06	47.22	47.32	47.32	-2.45%	400
Sep 1, 2026	47.01	48.51	45.64	48.51	48.51	4.55%	1,755
Aug 31, 2026	60.04	60.04	45.76	46.40	46.40	-22.92%	2,290
Aug 28, 2026	63.68	64.10	59.96	60.20	60.20	-5.44%	418
Aug 27, 2026	63.66	63.66	63.66	63.66	63.66	0.16%	-
Aug 26, 2026	63.56	63.56	63.56	63.56	63.56	0.76%	-
Aug 25, 2026	63.08	63.08	63.08	63.08	63.08	3.72%	-
Aug 24, 2026	60.82	60.82	60.82	60.82	60.82	-5.73%	-
Aug 21, 2026	63.42	64.52	63.42	64.52	64.52	-0.12%	45
Aug 20, 2026	62.32	64.60	62.32	64.60	64.60	2.41%	-
Aug 19, 2026	63.08	63.08	63.08	63.08	63.08	-0.57%	-
Aug 18, 2026	61.10	63.80	61.10	63.44	63.44	4.24%	148
Aug 17, 2026	61.12	61.12	60.86	60.86	60.86	-1.27%	-
Aug 14, 2026	60.76	61.64	60.76	61.64	61.64	0.29%	217
Aug 13, 2026	59.82	61.46	59.82	61.46	61.46	1.62%	160
Aug 12, 2026	60.16	60.48	60.16	60.48	60.48	0.10%	540
Aug 11, 2026	58.32	60.42	58.32	60.42	60.42	3.14%	565
Aug 10, 2026	59.12	59.12	58.58	58.58	58.58	-0.71%	150
Aug 7, 2026	57.88	59.46	57.88	59.00	59.00	1.55%	-
Aug 6, 2026	58.86	59.36	58.10	58.10	58.10	-1.66%	19
Aug 5, 2026	61.02	61.02	58.24	59.08	59.08	-3.72%	850
Aug 4, 2026	61.78	62.66	61.36	61.36	61.36	-1.35%	24
Aug 3, 2026	63.48	63.48	62.20	62.20	62.20	-8.56%	56
Jul 31, 2026	68.24	68.24	66.88	68.02	68.02	0.77%	110
Jul 30, 2026	68.08	68.08	67.50	67.50	67.50	-2.74%	80
Jul 29, 2026	69.40	69.40	69.40	69.40	69.40	-1.87%	10
Jul 28, 2026	68.68	71.52	68.68	70.72	70.72	2.31%	-
Jul 27, 2026	69.94	69.94	68.78	69.12	69.12	-1.57%	-
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%	-