EMFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 8, 2026	18.23	18.23	18.23	18.23	18.23	0.33%
May 7, 2026	18.17	18.17	18.17	18.17	18.17	-0.27%
May 6, 2026	18.22	18.22	18.22	18.22	18.22	4.11%
May 5, 2026	17.50	17.50	17.50	17.50	17.50	1.33%
May 4, 2026	17.27	17.27	17.27	17.27	17.27	1.65%
May 1, 2026	16.99	16.99	16.99	16.99	16.99	0.06%
Apr 30, 2026	16.98	16.98	16.98	16.98	16.98	0.35%
Apr 29, 2026	16.92	16.92	16.92	16.92	16.92	-0.06%
Apr 28, 2026	16.93	16.93	16.93	16.93	16.93	-1.05%
Apr 27, 2026	17.11	17.11	17.11	17.11	17.11	0.77%
Apr 24, 2026	16.98	16.98	16.98	16.98	16.98	1.92%
Apr 23, 2026	16.66	16.66	16.66	16.66	16.66	-1.59%
Apr 22, 2026	16.93	16.93	16.93	16.93	16.93	0.89%
Apr 21, 2026	16.78	16.78	16.78	16.78	16.78	-0.36%
Apr 20, 2026	16.84	16.84	16.84	16.84	16.84	-0.47%
Apr 17, 2026	16.92	16.92	16.92	16.92	16.92	1.01%
Apr 16, 2026	16.75	16.75	16.75	16.75	16.75	1.21%
Apr 15, 2026	16.55	16.55	16.55	16.55	16.55	1.04%
Apr 14, 2026	16.38	16.38	16.38	16.38	16.38	1.93%
Apr 13, 2026	16.07	16.07	16.07	16.07	16.07	0.50%
Apr 10, 2026	15.99	15.99	15.99	15.99	15.99	0.69%
Apr 9, 2026	15.88	15.88	15.88	15.88	15.88	-0.06%
Apr 8, 2026	15.89	15.89	15.89	15.89	15.89	5.58%
Apr 7, 2026	15.05	15.05	15.05	15.05	15.05	0.07%
Apr 6, 2026	15.04	15.04	15.04	15.04	15.04	0.87%
Apr 2, 2026	14.91	14.91	14.91	14.91	14.91	-1.45%
Apr 1, 2026	15.13	15.13	15.13	15.13	15.13	2.79%
Mar 31, 2026	14.72	14.72	14.72	14.72	14.72	1.31%
Mar 30, 2026	14.53	14.53	14.53	14.53	14.53	-0.82%
Mar 27, 2026	14.65	14.65	14.65	14.65	14.65	-1.68%
Mar 26, 2026	14.90	14.90	14.90	14.90	14.90	-2.61%
Mar 25, 2026	15.30	15.30	15.30	15.30	15.30	2.07%
Mar 24, 2026	14.99	14.99	14.99	14.99	14.99	-0.27%
Mar 23, 2026	15.03	15.03	15.03	15.03	15.03	0.47%
Mar 20, 2026	14.96	14.96	14.96	14.96	14.96	-1.64%
Mar 19, 2026	15.21	15.21	15.21	15.21	15.21	-0.52%
Mar 18, 2026	15.29	15.29	15.29	15.29	15.29	-0.65%
Mar 17, 2026	15.39	15.39	15.39	15.39	15.39	0.79%
Mar 16, 2026	15.27	15.27	15.27	15.27	15.27	1.87%
Mar 13, 2026	14.99	14.99	14.99	14.99	14.99	-1.25%
Mar 12, 2026	15.18	15.18	15.18	15.18	15.18	-2.25%
Mar 11, 2026	15.53	15.53	15.53	15.53	15.53	0.39%
Mar 10, 2026	15.47	15.47	15.47	15.47	15.47	2.25%
Mar 9, 2026	15.13	15.13	15.13	15.13	15.13	-0.59%
Mar 6, 2026	15.22	15.22	15.22	15.22	15.22	-1.36%
Mar 5, 2026	15.43	15.43	15.43	15.43	15.43	0.59%
Mar 4, 2026	15.34	15.34	15.34	15.34	15.34	-1.60%
Mar 3, 2026	15.59	15.59	15.59	15.59	15.59	-4.76%
Mar 2, 2026	16.37	16.37	16.37	16.37	16.37	-0.61%
Feb 27, 2026	16.47	16.47	16.47	16.47	16.47	-1.61%