EFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	11.80	11.90	11.80	11.86	11.86	0.51%	96,285
Jun 23, 2025	11.78	11.84	11.78	11.80	11.80	-	60,541
Jun 20, 2025	11.76	11.82	11.76	11.80	11.80	-	55,985
Jun 18, 2025	11.79	11.83	11.75	11.80	11.80	-0.08%	93,226
Jun 17, 2025	11.83	11.86	11.78	11.81	11.81	-0.51%	49,502
Jun 16, 2025	11.87	11.89	11.79	11.87	11.87	-0.50%	57,349
Jun 13, 2025	11.93	12.00	11.88	11.93	11.84	-0.67%	70,453
Jun 12, 2025	11.94	12.01	11.94	12.01	11.92	0.67%	67,223
Jun 11, 2025	11.90	11.99	11.90	11.93	11.84	-	81,372
Jun 10, 2025	11.96	11.96	11.92	11.93	11.84	-0.25%	73,495
Jun 9, 2025	11.89	12.05	11.86	11.96	11.87	0.50%	152,503
Jun 6, 2025	11.86	11.93	11.84	11.90	11.81	-	64,133
Jun 5, 2025	11.87	11.90	11.84	11.90	11.81	0.17%	99,510
Jun 4, 2025	11.89	11.93	11.83	11.88	11.79	-0.17%	91,308
Jun 3, 2025	11.93	11.95	11.87	11.90	11.81	-0.50%	70,750
Jun 2, 2025	11.92	12.00	11.87	11.96	11.87	-0.08%	80,804
May 30, 2025	11.87	11.99	11.83	11.97	11.88	0.59%	144,066
May 29, 2025	11.86	11.93	11.83	11.90	11.81	0.34%	54,301
May 28, 2025	11.85	11.88	11.81	11.86	11.77	0.17%	86,132
May 27, 2025	11.85	11.97	11.76	11.84	11.75	-0.08%	83,830
May 23, 2025	11.75	11.91	11.75	11.85	11.76	-0.17%	52,577
May 22, 2025	11.86	11.94	11.84	11.87	11.78	-0.29%	80,156
May 21, 2025	11.89	11.99	11.89	11.91	11.82	-0.21%	121,042
May 20, 2025	11.92	12.00	11.92	11.93	11.84	-0.17%	101,330
May 19, 2025	11.87	11.98	11.87	11.95	11.86	-0.25%	73,340
May 16, 2025	11.97	11.99	11.93	11.98	11.89	0.08%	60,955
May 15, 2025	11.92	11.99	11.92	11.97	11.88	-0.58%	36,829
May 14, 2025	12.05	12.05	11.98	12.04	11.86	0.42%	93,535
May 13, 2025	11.93	12.03	11.92	11.99	11.81	0.42%	109,577
May 12, 2025	11.94	11.97	11.87	11.94	11.76	1.02%	80,585
May 9, 2025	11.80	11.87	11.76	11.82	11.64	0.17%	51,808
May 8, 2025	11.83	11.91	11.75	11.80	11.62	-0.25%	111,622
May 7, 2025	11.91	11.92	11.80	11.83	11.65	-0.42%	117,933
May 6, 2025	11.94	11.95	11.85	11.88	11.70	-0.59%	106,681
May 5, 2025	11.99	12.02	11.89	11.95	11.77	-0.33%	103,101
May 2, 2025	11.99	11.99	11.87	11.99	11.81	0.33%	70,577
May 1, 2025	11.93	11.95	11.88	11.95	11.77	0.17%	66,959
Apr 30, 2025	11.80	11.93	11.67	11.93	11.75	0.59%	132,125
Apr 29, 2025	11.73	11.88	11.73	11.86	11.68	0.59%	55,085
Apr 28, 2025	11.81	11.81	11.75	11.79	11.61	-0.08%	22,613
Apr 25, 2025	11.77	11.83	11.71	11.80	11.62	0.34%	40,377
Apr 24, 2025	11.61	11.89	11.61	11.76	11.58	0.94%	181,360
Apr 23, 2025	11.62	11.73	11.59	11.65	11.48	1.30%	75,512
Apr 22, 2025	11.46	11.58	11.44	11.50	11.33	0.52%	62,513
Apr 21, 2025	11.45	11.51	11.41	11.44	11.27	-0.35%	33,895
Apr 17, 2025	11.48	11.62	11.47	11.48	11.31	-0.09%	64,559
Apr 16, 2025	11.58	11.62	11.42	11.49	11.32	-0.69%	169,067
Apr 15, 2025	11.41	11.60	11.40	11.57	11.40	0.17%	193,395
Apr 14, 2025	11.51	11.59	11.41	11.55	11.29	0.70%	131,845
Apr 11, 2025	11.23	11.48	11.21	11.47	11.21	1.87%	141,004