Equitable Financial Corp. (EQFN)
OTCMKTS · Delayed Price · Currency is USD
16.25
+0.06 (0.37%)
At close: Feb 6, 2026
Equitable Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.37% | 2,910 |
| Feb 4, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 1.12% | 200 |
| Feb 3, 2026 | 16.25 | 16.29 | 16.01 | 16.01 | 16.01 | 0.06% | 1,900 |
| Feb 2, 2026 | 16.00 | 16.00 | 15.98 | 16.00 | 16.00 | - | 2,576 |
| Jan 30, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,032 |
| Jan 29, 2026 | 15.99 | 16.00 | 15.99 | 16.00 | 16.00 | 1.59% | 2,200 |
| Jan 27, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 103 |
| Jan 26, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -1.25% | 253 |
| Jan 22, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 2.90% | 400 |
| Jan 20, 2026 | 15.50 | 15.58 | 15.50 | 15.50 | 15.50 | - | 1,400 |
| Jan 13, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.85% | 200 |
| Jan 8, 2026 | 15.95 | 16.00 | 15.37 | 15.37 | 15.37 | -3.64% | 959 |
| Jan 7, 2026 | 15.62 | 15.95 | 15.62 | 15.95 | 15.95 | 4.59% | 300 |
| Jan 6, 2026 | 15.30 | 15.60 | 15.25 | 15.25 | 15.25 | -1.93% | 2,463 |
| Jan 5, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.97% | 415 |
| Jan 2, 2026 | 15.16 | 15.40 | 15.15 | 15.40 | 15.40 | 1.52% | 4,412 |
| Dec 30, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.13% | 900 |
| Dec 24, 2025 | 15.23 | 15.23 | 15.15 | 15.15 | 15.15 | 0.20% | 1,253 |
| Dec 23, 2025 | 15.15 | 15.16 | 15.12 | 15.12 | 15.12 | -0.53% | 600 |
| Dec 22, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 100 |
| Dec 19, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.26% | 1,100 |
| Dec 18, 2025 | 15.17 | 15.25 | 15.16 | 15.16 | 15.16 | -0.59% | 2,880 |
| Dec 17, 2025 | 15.25 | 15.25 | 15.23 | 15.25 | 15.25 | - | 3,379 |
| Dec 16, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.33% | 300 |
| Dec 15, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | 100 |
| Dec 11, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.67% | 600 |
| Dec 5, 2025 | 15.55 | 15.60 | 15.47 | 15.52 | 15.52 | -0.23% | 2,024 |
| Nov 24, 2025 | 15.45 | 15.60 | 15.45 | 15.55 | 15.55 | 0.32% | 1,023 |
| Nov 11, 2025 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 2.99% | 700 |
| Nov 5, 2025 | 15.01 | 15.05 | 15.01 | 15.05 | 15.05 | -2.78% | 1,163 |
| Oct 31, 2025 | 15.50 | 15.50 | 15.48 | 15.48 | 15.48 | -0.13% | 300 |
| Oct 27, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.18% | 100 |
| Oct 24, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 1.13% | 143 |
| Oct 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.56% | 200 |
| Oct 21, 2025 | 15.05 | 15.05 | 14.77 | 14.77 | 14.77 | -1.86% | 3,000 |
| Oct 20, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | 405 |
| Oct 16, 2025 | 15.05 | 15.17 | 15.05 | 15.05 | 15.05 | 0.14% | 1,212 |
| Oct 7, 2025 | 15.00 | 15.03 | 15.00 | 15.03 | 15.03 | -0.14% | 605 |
| Oct 3, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.07% | 600 |
| Oct 2, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.77% | 157 |
| Sep 30, 2025 | 15.03 | 15.18 | 15.03 | 15.18 | 15.18 | 1.05% | 250 |
| Sep 29, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.13% | 303 |
| Sep 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 572 |
| Sep 25, 2025 | 15.59 | 15.60 | 15.00 | 15.00 | 15.00 | - | 2,666 |
| Sep 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.07% | 4,316 |
| Sep 15, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.13% | 388 |
| Sep 11, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 1.76% | 137 |
| Sep 5, 2025 | 14.76 | 14.76 | 14.75 | 14.75 | 14.75 | -6.35% | 1,300 |
| Sep 4, 2025 | 15.70 | 15.75 | 15.70 | 15.75 | 15.75 | -1.07% | 473 |
| Sep 3, 2025 | 14.25 | 15.92 | 14.25 | 15.92 | 15.92 | 16.63% | 3,729 |