EFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	12.79	12.95	12.77	12.93	12.93	1.02%	71,748
Dec 19, 2024	12.86	12.90	12.76	12.80	12.80	-0.31%	104,289
Dec 18, 2024	12.99	13.02	12.81	12.84	12.84	-1.15%	93,584
Dec 17, 2024	13.06	13.08	12.95	12.99	12.99	-0.76%	51,630
Dec 16, 2024	13.10	13.12	13.06	13.09	13.09	-0.08%	46,706
Dec 13, 2024	13.08	13.10	13.03	13.10	13.10	0.38%	48,093
Dec 12, 2024	13.07	13.09	13.03	13.05	13.05	-0.23%	54,717
Dec 11, 2024	13.08	13.13	12.99	13.08	13.08	0.31%	35,471
Dec 10, 2024	13.12	13.12	13.03	13.04	13.04	-0.38%	47,621
Dec 9, 2024	13.02	13.11	12.99	13.09	13.09	0.85%	83,735
Dec 6, 2024	13.01	13.05	12.95	12.98	12.98	-0.15%	52,397
Dec 5, 2024	12.99	13.01	12.95	13.00	13.00	0.08%	35,525
Dec 4, 2024	13.07	13.07	12.96	12.99	12.99	-0.54%	62,479
Dec 3, 2024	13.05	13.06	12.95	13.06	13.06	0.08%	61,529
Dec 2, 2024	13.04	13.05	12.95	13.05	13.05	0.38%	91,997
Nov 29, 2024	12.94	13.02	12.93	13.00	13.00	0.46%	59,698
Nov 27, 2024	12.86	12.97	12.84	12.94	12.94	0.78%	55,053
Nov 26, 2024	12.97	12.97	12.81	12.84	12.84	-0.70%	44,408
Nov 25, 2024	12.93	13.00	12.93	12.93	12.93	-	65,735
Nov 22, 2024	12.88	12.95	12.88	12.93	12.93	0.23%	38,769
Nov 21, 2024	12.88	12.94	12.87	12.90	12.90	-0.85%	41,069
Nov 20, 2024	12.93	13.01	12.91	13.01	12.91	0.23%	72,543
Nov 19, 2024	12.95	12.99	12.91	12.98	12.88	0.15%	68,537
Nov 18, 2024	12.92	12.96	12.88	12.96	12.86	0.70%	74,153
Nov 15, 2024	12.84	12.89	12.80	12.87	12.77	0.47%	57,885
Nov 14, 2024	12.92	12.92	12.81	12.81	12.71	-0.62%	43,319
Nov 13, 2024	12.90	12.96	12.82	12.89	12.79	0.31%	45,978
Nov 12, 2024	12.88	12.95	12.85	12.85	12.75	-0.77%	63,593
Nov 11, 2024	12.90	12.95	12.83	12.95	12.85	0.47%	117,884
Nov 8, 2024	12.91	12.93	12.86	12.89	12.79	0.08%	82,392
Nov 7, 2024	12.82	12.89	12.82	12.88	12.78	0.47%	53,550
Nov 6, 2024	12.81	12.85	12.73	12.82	12.72	0.47%	72,476
Nov 5, 2024	12.75	12.78	12.72	12.76	12.66	0.16%	84,099
Nov 4, 2024	12.77	12.78	12.70	12.74	12.64	-0.62%	67,467
Nov 1, 2024	12.75	12.84	12.75	12.82	12.72	0.39%	62,822
Oct 31, 2024	12.77	12.80	12.72	12.77	12.67	0.24%	55,126
Oct 30, 2024	12.72	12.76	12.70	12.74	12.64	0.24%	39,670
Oct 29, 2024	12.68	12.81	12.68	12.71	12.61	-0.08%	138,677
Oct 28, 2024	12.80	12.80	12.67	12.72	12.62	-0.20%	85,154
Oct 25, 2024	12.74	12.79	12.73	12.75	12.65	0.43%	40,947
Oct 24, 2024	12.73	12.77	12.68	12.69	12.59	-0.28%	46,070
Oct 23, 2024	12.73	12.80	12.70	12.73	12.63	-0.90%	64,818
Oct 22, 2024	12.76	12.87	12.72	12.84	12.64	0.55%	84,292
Oct 21, 2024	12.74	12.80	12.71	12.77	12.57	0.55%	112,649
Oct 18, 2024	12.64	12.74	12.64	12.70	12.50	0.28%	94,843
Oct 17, 2024	12.68	12.69	12.65	12.67	12.47	-0.12%	68,989
Oct 16, 2024	12.69	12.75	12.67	12.68	12.48	-	60,732
Oct 15, 2024	12.75	12.83	12.66	12.68	12.48	-0.55%	57,727
Oct 14, 2024	12.80	12.82	12.73	12.75	12.55	-	71,058
Oct 11, 2024	12.83	12.86	12.72	12.75	12.55	-0.47%	81,534
Oct 10, 2024	12.82	12.83	12.78	12.81	12.61	0.16%	80,877
Oct 9, 2024	12.75	12.79	12.70	12.79	12.59	0.63%	142,130
Oct 8, 2024	12.67	12.73	12.67	12.71	12.51	0.39%	62,544
Oct 7, 2024	12.61	12.73	12.56	12.66	12.46	0.76%	137,856
Oct 4, 2024	12.59	12.61	12.54	12.57	12.37	0.12%	82,734
Oct 3, 2024	12.59	12.65	12.50	12.55	12.35	-0.63%	91,116
Oct 2, 2024	12.67	12.68	12.59	12.63	12.43	-0.16%	63,508
Oct 1, 2024	12.70	12.71	12.63	12.65	12.45	-0.78%	81,284
Sep 30, 2024	12.59	12.75	12.55	12.75	12.55	1.27%	184,713
Sep 27, 2024	12.61	12.64	12.55	12.59	12.39	-0.32%	112,823
Sep 26, 2024	12.60	12.65	12.60	12.63	12.43	0.24%	74,528
Sep 25, 2024	12.57	12.65	12.57	12.60	12.40	0.08%	70,014
Sep 24, 2024	12.55	12.65	12.51	12.59	12.39	0.33%	113,423
Sep 23, 2024	12.60	12.66	12.52	12.55	12.35	-0.40%	92,360
Sep 20, 2024	12.67	12.71	12.60	12.60	12.40	-1.25%	75,640
Sep 19, 2024	12.74	12.83	12.70	12.76	12.46	0.31%	120,274
Sep 18, 2024	12.78	12.80	12.69	12.72	12.42	-0.24%	63,997
Sep 17, 2024	12.79	12.80	12.72	12.75	12.45	0.20%	77,327
Sep 16, 2024	12.78	12.78	12.71	12.73	12.42	-0.35%	78,322
Sep 13, 2024	12.78	12.83	12.74	12.77	12.47	0.20%	100,957
Sep 12, 2024	12.77	12.79	12.71	12.75	12.44	-0.11%	39,888
Sep 11, 2024	12.75	12.79	12.71	12.76	12.46	-0.16%	52,349
Sep 10, 2024	12.77	12.80	12.71	12.78	12.48	0.08%	71,349
Sep 9, 2024	12.76	12.79	12.74	12.77	12.47	0.35%	49,384
Sep 6, 2024	12.77	12.78	12.71	12.73	12.42	-0.31%	47,500
Sep 5, 2024	12.78	12.80	12.74	12.77	12.46	-0.51%	54,478
Sep 4, 2024	12.78	12.85	12.75	12.83	12.52	0.39%	102,155
Sep 3, 2024	12.75	12.81	12.73	12.78	12.48	0.08%	62,487
Aug 30, 2024	12.80	12.89	12.76	12.77	12.47	-	88,661
Aug 29, 2024	12.70	12.78	12.70	12.77	12.47	0.55%	65,649
Aug 28, 2024	12.77	12.79	12.67	12.70	12.40	-0.24%	222,092
Aug 27, 2024	12.83	12.83	12.70	12.73	12.43	-0.47%	83,452
Aug 26, 2024	12.77	12.81	12.74	12.79	12.49	0.24%	63,626
Aug 23, 2024	12.86	12.86	12.71	12.76	12.46	-0.70%	89,344
Aug 22, 2024	12.85	12.88	12.80	12.85	12.54	-0.77%	76,935
Aug 21, 2024	12.84	12.95	12.78	12.95	12.53	0.86%	77,808
Aug 20, 2024	12.90	12.90	12.80	12.84	12.43	-0.31%	92,743
Aug 19, 2024	12.80	12.90	12.80	12.88	12.46	0.31%	68,756
Aug 16, 2024	12.83	12.87	12.77	12.84	12.43	0.23%	114,069
Aug 15, 2024	12.72	12.81	12.72	12.81	12.40	0.87%	99,681
Aug 14, 2024	12.76	12.76	12.68	12.70	12.29	-0.31%	34,991
Aug 13, 2024	12.73	12.80	12.67	12.74	12.33	-0.08%	83,320
Aug 12, 2024	12.68	12.75	12.65	12.75	12.34	0.87%	58,405
Aug 9, 2024	12.61	12.74	12.59	12.64	12.23	-	115,686
Aug 8, 2024	12.61	12.65	12.58	12.64	12.23	0.64%	87,631
Aug 7, 2024	12.54	12.62	12.54	12.56	12.15	1.05%	81,684
Aug 6, 2024	12.36	12.50	12.36	12.43	12.03	0.73%	140,424
Aug 5, 2024	12.58	12.61	12.32	12.34	11.94	-3.52%	188,339
Aug 2, 2024	13.10	13.10	12.68	12.79	12.38	-2.44%	275,465
Aug 1, 2024	13.17	13.21	13.07	13.11	12.69	-0.30%	67,402