Ever Fortune.AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	56.30	56.80	55.70	56.40	56.40	0.18%	320,653
Jun 2, 2026	57.50	57.50	55.90	56.30	56.30	-0.18%	320,246
Jun 1, 2026	56.00	56.90	55.70	56.40	56.40	1.26%	320,204
May 29, 2026	55.90	56.00	54.80	55.70	55.70	0.18%	288,161
May 28, 2026	56.50	57.80	55.30	55.60	55.60	-2.11%	656,733
May 27, 2026	57.30	57.50	56.70	56.80	56.80	-1.22%	449,460
May 26, 2026	58.20	58.30	57.30	57.50	57.50	-0.69%	341,500
May 25, 2026	59.20	59.50	57.60	57.90	57.90	-2.36%	556,490
May 22, 2026	60.50	60.50	59.00	59.30	59.30	-1.50%	259,089
May 21, 2026	59.30	60.40	59.00	60.20	60.20	2.38%	223,589
May 20, 2026	59.40	59.60	58.70	58.80	58.80	-1.01%	84,497
May 19, 2026	59.00	60.40	59.00	59.40	59.40	-	120,041
May 18, 2026	60.20	60.70	59.30	60.40	59.40	0.50%	204,075
May 15, 2026	59.50	61.00	59.50	60.10	59.10	0.84%	303,656
May 14, 2026	59.90	60.90	58.90	59.60	58.61	1.53%	178,394
May 13, 2026	59.90	60.00	58.30	58.70	57.73	-1.51%	236,096
May 12, 2026	60.50	60.60	59.10	59.60	58.61	-1.32%	282,344
May 11, 2026	61.80	61.90	60.30	60.40	59.40	-1.95%	245,756
May 8, 2026	61.40	62.30	60.80	61.60	60.58	0.33%	201,398
May 7, 2026	61.30	61.80	60.70	61.40	60.38	0.82%	252,122
May 6, 2026	62.30	62.30	60.60	60.90	59.89	-0.33%	281,205
May 5, 2026	60.70	61.30	60.50	61.10	60.09	0.66%	249,386
May 4, 2026	59.60	60.90	59.20	60.70	59.70	3.23%	357,637
Apr 30, 2026	58.50	59.30	58.50	58.80	57.83	0.68%	156,824
Apr 29, 2026	58.40	58.80	58.00	58.40	57.43	-	134,301
Apr 28, 2026	58.70	58.70	57.80	58.40	57.43	-0.68%	213,121
Apr 27, 2026	58.50	58.80	57.50	58.80	57.83	0.51%	287,057
Apr 24, 2026	59.00	59.40	58.20	58.50	57.53	-0.68%	196,923
Apr 23, 2026	59.80	60.00	57.30	58.90	57.92	-1.17%	348,908
Apr 22, 2026	58.40	59.60	58.30	59.60	58.61	1.88%	354,129
Apr 21, 2026	58.40	58.50	57.60	58.50	57.53	0.86%	211,530
Apr 20, 2026	58.80	58.80	57.60	58.00	57.04	-1.36%	485,581
Apr 17, 2026	59.00	59.10	58.40	58.80	57.83	-0.17%	263,735
Apr 16, 2026	58.90	59.30	58.50	58.90	57.92	0.17%	240,282
Apr 15, 2026	59.90	59.90	58.60	58.80	57.83	-0.68%	282,320
Apr 14, 2026	59.00	59.50	58.70	59.20	58.22	0.34%	177,930
Apr 13, 2026	59.00	59.00	58.30	59.00	58.02	0.17%	188,438
Apr 10, 2026	59.20	59.40	58.70	58.90	57.92	-0.17%	186,994
Apr 9, 2026	59.60	59.80	59.00	59.00	58.02	-1.01%	294,671
Apr 8, 2026	60.40	60.60	59.30	59.60	58.61	0.68%	235,688
Apr 7, 2026	60.40	60.40	59.20	59.20	58.22	-1.50%	215,040
Apr 2, 2026	62.20	62.20	60.10	60.10	59.10	-2.44%	187,522
Apr 1, 2026	63.00	63.20	61.60	61.60	60.58	-0.48%	246,796
Mar 31, 2026	62.00	62.60	61.90	61.90	60.88	-0.16%	317,849
Mar 30, 2026	61.10	62.70	61.10	62.00	60.97	-	269,649
Mar 27, 2026	61.20	63.00	61.10	62.00	60.97	0.16%	280,181
Mar 26, 2026	62.80	63.40	61.80	61.90	60.88	-2.06%	466,037
Mar 25, 2026	63.30	63.50	61.60	63.20	62.15	-0.47%	666,158
Mar 24, 2026	64.70	68.00	63.00	63.50	62.45	2.42%	2,943,775
Mar 23, 2026	57.60	64.00	56.80	62.00	60.97	6.53%	2,063,461