EMFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	18.03	18.03	18.03	18.03	-	-
Jul 7, 2026	18.03	18.03	18.03	18.03	18.03	-2.49%
Jul 6, 2026	18.49	18.49	18.49	18.49	18.49	3.01%
Jul 2, 2026	17.95	17.95	17.95	17.95	17.95	-2.92%
Jul 1, 2026	18.49	18.49	18.49	18.49	18.49	-0.38%
Jun 30, 2026	18.56	18.56	18.56	18.56	18.56	0.81%
Jun 29, 2026	18.41	18.41	18.41	18.41	18.41	0.99%
Jun 26, 2026	18.23	18.23	18.23	18.23	18.23	-0.71%
Jun 25, 2026	18.36	18.36	18.36	18.36	18.36	1.32%
Jun 24, 2026	18.12	18.12	18.12	18.12	18.12	0.06%
Jun 23, 2026	18.11	18.11	18.11	18.11	18.11	-4.83%
Jun 22, 2026	19.03	19.03	19.03	19.03	19.03	0.90%
Jun 18, 2026	18.86	18.86	18.86	18.86	18.86	2.34%
Jun 17, 2026	18.47	18.47	18.47	18.47	18.43	0.16%
Jun 16, 2026	18.44	18.44	18.44	18.44	18.40	-0.54%
Jun 15, 2026	18.54	18.54	18.54	18.54	18.50	2.32%
Jun 12, 2026	18.12	18.12	18.12	18.12	18.08	1.23%
Jun 11, 2026	17.90	17.90	17.90	17.90	17.86	3.77%
Jun 10, 2026	17.25	17.25	17.25	17.25	17.21	-2.71%
Jun 9, 2026	17.73	17.73	17.73	17.73	17.69	2.43%
Jun 8, 2026	17.31	17.31	17.31	17.31	17.27	-1.20%
Jun 5, 2026	17.52	17.52	17.52	17.52	17.48	-5.71%
Jun 4, 2026	18.58	18.58	18.58	18.58	18.54	0.05%
Jun 3, 2026	18.57	18.57	18.57	18.57	18.53	-1.17%
Jun 2, 2026	18.79	18.79	18.79	18.79	18.75	0.54%
Jun 1, 2026	18.69	18.69	18.69	18.69	18.65	1.19%
May 29, 2026	18.47	18.47	18.47	18.47	18.43	0.27%
May 28, 2026	18.42	18.42	18.42	18.42	18.38	-0.05%
May 27, 2026	18.43	18.43	18.43	18.43	18.39	0.87%
May 26, 2026	18.27	18.27	18.27	18.27	18.23	2.07%
May 22, 2026	17.90	17.90	17.90	17.90	17.86	-
May 21, 2026	17.90	17.90	17.90	17.90	17.86	1.88%
May 20, 2026	17.57	17.57	17.57	17.57	17.53	1.32%
May 19, 2026	17.34	17.34	17.34	17.34	17.30	-1.87%
May 18, 2026	17.67	17.67	17.67	17.67	17.63	0.28%
May 15, 2026	17.62	17.62	17.62	17.62	17.58	-3.72%
May 14, 2026	18.30	18.30	18.30	18.30	18.26	0.44%
May 13, 2026	18.22	18.22	18.22	18.22	18.18	1.06%
May 12, 2026	18.03	18.03	18.03	18.03	17.99	-1.80%
May 11, 2026	18.36	18.36	18.36	18.36	18.32	0.71%
May 8, 2026	18.23	18.23	18.23	18.23	18.19	0.33%
May 7, 2026	18.17	18.17	18.17	18.17	18.13	-0.28%
May 6, 2026	18.22	18.22	18.22	18.22	18.18	4.12%
May 5, 2026	17.50	17.50	17.50	17.50	17.46	1.33%
May 4, 2026	17.27	17.27	17.27	17.27	17.23	1.65%
May 1, 2026	16.99	16.99	16.99	16.99	16.95	0.06%
Apr 30, 2026	16.98	16.98	16.98	16.98	16.94	0.36%
Apr 29, 2026	16.92	16.92	16.92	16.92	16.88	-0.06%
Apr 28, 2026	16.93	16.93	16.93	16.93	16.89	-1.05%
Apr 27, 2026	17.11	17.11	17.11	17.11	17.07	0.76%