ERFSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	72.91	73.29	68.80	68.80	68.80	-2.78%	731
Jun 1, 2026	71.31	74.81	69.82	70.77	70.77	-2.53%	2,172
May 29, 2026	73.88	74.73	70.96	72.61	72.61	2.25%	1,641
May 28, 2026	70.86	74.09	69.49	71.01	71.01	-4.11%	2,949
May 27, 2026	71.68	75.07	70.07	74.05	74.05	2.23%	1,609
May 26, 2026	74.99	74.99	70.88	72.43	72.43	-2.38%	850
May 22, 2026	73.00	74.63	72.11	74.19	74.19	0.61%	3,877
May 21, 2026	70.39	74.18	70.39	73.74	73.74	2.91%	8,793
May 20, 2026	72.91	72.91	69.70	71.66	71.66	0.43%	958
May 19, 2026	71.00	72.68	69.40	71.35	71.35	1.45%	582
May 18, 2026	70.83	70.83	67.52	70.33	70.33	6.09%	12,837
May 15, 2026	67.46	71.24	66.29	66.29	66.29	-3.56%	2,229
May 14, 2026	71.59	71.61	67.68	68.74	68.74	-4.12%	8,275
May 13, 2026	70.78	71.69	66.98	71.69	71.69	5.15%	1,984
May 12, 2026	71.17	71.17	67.89	68.18	68.18	-2.15%	517
May 11, 2026	70.49	70.65	66.42	69.68	69.68	2.37%	6,187
May 8, 2026	69.94	71.49	67.62	68.06	68.06	-4.22%	9,228
May 7, 2026	72.00	72.52	67.29	71.07	71.07	2.86%	2,005
May 6, 2026	69.67	73.01	69.02	69.09	69.09	-1.93%	856
May 5, 2026	67.24	71.39	67.24	70.45	70.45	1.67%	2,243
May 4, 2026	66.48	69.76	64.95	69.29	69.29	-2.34%	15,114
May 1, 2026	68.28	71.37	67.85	70.95	70.95	5.16%	1,000
Apr 30, 2026	70.26	70.95	66.47	67.47	67.47	-0.44%	2,128
Apr 29, 2026	66.80	70.14	65.95	67.77	67.77	-4.36%	3,859
Apr 28, 2026	70.16	72.74	69.76	70.86	70.86	-1.53%	1,304
Apr 27, 2026	72.12	74.75	71.96	71.96	71.96	-3.30%	2,675
Apr 24, 2026	74.80	75.01	71.79	74.42	74.42	0.68%	24,654
Apr 23, 2026	71.58	74.24	71.15	73.92	73.92	0.12%	2,398
Apr 22, 2026	74.79	75.20	71.80	73.83	73.82	-10.50%	776
Apr 21, 2026	84.02	84.02	80.17	82.49	82.49	-1.22%	1,629
Apr 20, 2026	82.99	84.54	80.01	83.51	83.51	3.71%	1,697
Apr 17, 2026	81.50	84.86	80.52	80.52	80.52	0.66%	2,719
Apr 16, 2026	82.89	83.06	79.00	79.99	79.99	-1.25%	1,236
Apr 15, 2026	80.75	84.15	78.76	81.00	81.00	2.17%	2,327
Apr 14, 2026	80.58	82.24	78.21	79.28	79.28	5.66%	798
Apr 13, 2026	77.01	78.13	73.84	75.03	75.03	-2.11%	2,381
Apr 10, 2026	73.68	76.93	72.98	76.65	76.65	2.01%	1,552
Apr 9, 2026	72.88	76.77	72.45	75.14	75.14	1.23%	2,212
Apr 8, 2026	74.56	78.87	74.23	74.23	74.23	-7.11%	942
Apr 7, 2026	79.30	80.45	75.40	79.92	79.92	4.45%	5,536
Apr 6, 2026	79.25	80.45	76.36	76.51	76.51	-2.18%	199
Apr 2, 2026	74.45	78.22	74.45	78.22	78.22	2.42%	1,002
Apr 1, 2026	75.56	77.12	73.80	76.37	76.37	5.97%	2,468
Mar 31, 2026	70.84	74.13	70.51	72.07	72.07	2.21%	1,185
Mar 30, 2026	72.21	73.21	69.03	70.51	70.51	-5.52%	3,882
Mar 27, 2026	69.43	74.63	69.18	74.63	74.63	5.14%	2,693
Mar 26, 2026	70.26	74.55	68.85	70.98	70.98	-4.08%	13,188
Mar 25, 2026	71.88	74.32	69.11	74.00	74.00	4.09%	3,434
Mar 24, 2026	72.03	72.84	69.12	71.10	71.10	-3.15%	900
Mar 23, 2026	74.04	74.04	69.10	73.41	73.41	1.09%	1,322