Eastern Michigan Financial Corporation (EFIN)
OTCMKTS
· Delayed Price · Currency is USD
41.15
+0.52 (1.28%)
Jun 20, 2025, 12:28 PM EDT
EFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - | 6 |
| Jun 17, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | -1.50% | 100 |
| Jun 16, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - | - |
| Jun 13, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - | - |
| Jun 12, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - | - |
| Jun 11, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - | 25 |
| Jun 10, 2025 | 41.00 | 41.25 | 41.00 | 41.25 | 41.25 | 0.24% | 212 |
| Jun 9, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - | 28 |
| Jun 6, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - | - |
| Jun 5, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - | - |
| Jun 4, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - | - |
| Jun 3, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 1.35% | 180 |
| Jun 2, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| May 30, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| May 29, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| May 28, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| May 27, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | 268 |
| May 23, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| May 22, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| May 21, 2025 | 41.05 | 41.05 | 40.60 | 40.60 | 40.60 | -0.98% | 840 |
| May 20, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| May 19, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| May 16, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| May 15, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| May 14, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.18% | 500 |
| May 13, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - | - |
| May 12, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - | - |
| May 9, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - | - |
| May 8, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - | - |
| May 7, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | -1.17% | 500 |
| May 6, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| May 5, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.21% | 2,300 |
| May 2, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - | - |
| May 1, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | -1.20% | 1,320 |
| Apr 30, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 20 |
| Apr 29, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 10 |
| Apr 28, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.21% | 240 |
| Apr 25, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | -0.98% | 142 |
| Apr 24, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - | - |
| Apr 23, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - | - |
| Apr 22, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - | 2,335 |
| Apr 21, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | -2.36% | 1,000 |
| Apr 17, 2025 | 40.75 | 41.90 | 40.50 | 41.90 | 41.90 | 0.96% | 9,671 |
| Apr 16, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Apr 15, 2025 | 40.93 | 41.50 | 40.93 | 41.50 | 41.50 | 1.59% | 4,022 |
| Apr 14, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - | - |
| Apr 11, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - | 1 |
| Apr 10, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - | - |
| Apr 9, 2025 | 41.16 | 41.18 | 40.85 | 40.85 | 40.85 | -0.75% | 6,700 |
| Apr 8, 2025 | 41.29 | 41.29 | 41.16 | 41.16 | 41.16 | -0.78% | 658 |