Eastern Michigan Financial Corporation (EFIN)
OTCMKTS · Delayed Price · Currency is USD
63.28
-0.22 (-0.35%)
Sep 11, 2025, 2:21 PM EDT
EFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - | 1 |
| Sep 11, 2025 | 63.75 | 63.75 | 63.28 | 63.28 | 63.28 | -0.35% | 603 |
| Sep 10, 2025 | 63.50 | 63.50 | 63.38 | 63.50 | 63.50 | - | 5,335 |
| Sep 9, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Sep 8, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.70% | 400 |
| Sep 5, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - | - |
| Sep 4, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -0.46% | - |
| Sep 3, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - | 12,141 |
| Sep 2, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - | - |
| Aug 29, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - | - |
| Aug 28, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -0.15% | 12,141 |
| Aug 27, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Aug 26, 2025 | 64.10 | 65.00 | 64.10 | 65.00 | 65.00 | 1.18% | 900 |
| Aug 25, 2025 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - | - |
| Aug 22, 2025 | 63.50 | 64.24 | 63.50 | 64.24 | 64.24 | 1.25% | 1,535 |
| Aug 21, 2025 | 63.00 | 63.50 | 63.00 | 63.45 | 63.45 | 0.71% | 3,800 |
| Aug 20, 2025 | 62.25 | 63.00 | 62.25 | 63.00 | 63.00 | 1.12% | 2,900 |
| Aug 19, 2025 | 61.00 | 63.50 | 61.00 | 62.30 | 62.30 | 2.13% | 1,739 |
| Aug 18, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | 2,322 |
| Aug 15, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Aug 14, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.75% | 666 |
| Aug 13, 2025 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - | - |
| Aug 12, 2025 | 60.33 | 63.75 | 60.33 | 63.75 | 63.75 | 2.66% | 965 |
| Aug 11, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - | - |
| Aug 8, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - | - |
| Aug 7, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - | 68 |
| Aug 6, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - | - |
| Aug 5, 2025 | 62.12 | 62.12 | 62.00 | 62.10 | 62.10 | -1.90% | 8,059 |
| Aug 4, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - | 47 |
| Aug 1, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - | 62 |
| Jul 31, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - | - |
| Jul 30, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - | 2 |
| Jul 29, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - | 10 |
| Jul 28, 2025 | 63.28 | 63.30 | 63.10 | 63.30 | 63.30 | -0.63% | 1,100 |
| Jul 25, 2025 | 63.51 | 63.70 | 63.50 | 63.70 | 63.70 | -0.62% | 1,001 |
| Jul 24, 2025 | 64.20 | 64.20 | 64.00 | 64.10 | 64.10 | -0.62% | 7,670 |
| Jul 23, 2025 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | 1.74% | 4,889 |
| Jul 22, 2025 | 63.41 | 64.20 | 63.40 | 63.40 | 63.40 | 45.75% | 5,620 |
| Jul 21, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Jul 18, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Jul 17, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Jul 16, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Jul 15, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Jul 14, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Jul 11, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Jul 10, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Jul 9, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Jul 8, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Jul 7, 2025 | 43.21 | 43.50 | 43.21 | 43.50 | 43.50 | 1.16% | 351 |
| Jul 3, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 100 |