EFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.94	12.99	12.90	12.93	12.93	-	71,798
Feb 20, 2025	13.02	13.05	12.93	12.93	12.93	-0.61%	50,792
Feb 19, 2025	13.00	13.03	12.95	13.01	13.01	0.08%	64,410
Feb 18, 2025	13.09	13.13	12.97	13.00	13.00	-0.38%	111,262
Feb 14, 2025	13.02	13.12	13.02	13.05	13.05	-0.31%	61,495
Feb 13, 2025	13.10	13.15	13.05	13.09	13.00	-	79,309
Feb 12, 2025	13.14	13.16	13.02	13.09	13.00	0.08%	78,577
Feb 11, 2025	13.04	13.12	13.03	13.08	12.99	0.23%	51,510
Feb 10, 2025	13.07	13.10	13.02	13.05	12.96	-	47,823
Feb 7, 2025	13.14	13.20	13.03	13.05	12.96	-0.53%	101,301
Feb 6, 2025	13.14	13.17	13.10	13.12	13.03	0.15%	64,853
Feb 5, 2025	13.13	13.14	13.10	13.10	13.01	-0.15%	106,839
Feb 4, 2025	13.20	13.20	13.09	13.12	13.03	-0.61%	94,761
Feb 3, 2025	13.27	13.27	13.20	13.20	13.11	-0.83%	59,923
Jan 31, 2025	13.20	13.38	13.09	13.31	13.22	1.22%	466,048
Jan 30, 2025	13.12	13.15	13.12	13.15	13.06	0.54%	58,035
Jan 29, 2025	13.08	13.11	13.03	13.08	12.99	-0.38%	61,525
Jan 28, 2025	13.16	13.18	13.06	13.13	13.04	-0.15%	45,262
Jan 27, 2025	13.18	13.18	13.08	13.15	13.06	-0.23%	65,530
Jan 24, 2025	13.16	13.21	13.13	13.18	13.09	0.53%	74,286
Jan 23, 2025	13.13	13.13	13.07	13.11	13.02	-	48,211
Jan 22, 2025	13.10	13.22	13.05	13.11	13.02	0.38%	59,301
Jan 21, 2025	13.01	13.12	12.96	13.06	12.97	0.77%	94,972
Jan 17, 2025	13.03	13.03	12.93	12.96	12.87	-0.15%	45,490
Jan 16, 2025	13.01	13.06	12.92	12.98	12.89	-0.23%	36,331
Jan 15, 2025	13.00	13.06	12.90	13.01	12.92	-0.31%	59,439
Jan 14, 2025	12.99	13.09	12.90	13.05	12.86	0.46%	60,805
Jan 13, 2025	12.96	13.04	12.90	12.99	12.80	0.39%	85,545
Jan 10, 2025	12.95	13.01	12.88	12.94	12.75	-0.08%	130,384
Jan 8, 2025	12.94	12.97	12.87	12.95	12.76	-0.04%	55,944
Jan 7, 2025	12.94	13.00	12.93	12.96	12.77	0.19%	67,765
Jan 6, 2025	12.97	12.99	12.81	12.93	12.74	0.08%	103,966
Jan 3, 2025	12.90	12.96	12.86	12.92	12.73	0.31%	71,804
Jan 2, 2025	12.87	12.93	12.79	12.88	12.69	0.63%	30,674
Dec 31, 2024	12.97	13.11	12.78	12.80	12.61	-1.08%	149,973
Dec 30, 2024	12.95	12.97	12.88	12.94	12.75	-0.08%	63,229
Dec 27, 2024	13.00	13.00	12.83	12.95	12.76	-0.15%	96,420
Dec 26, 2024	12.95	13.05	12.93	12.97	12.78	0.48%	55,506
Dec 24, 2024	12.86	12.95	12.86	12.91	12.72	0.14%	55,396
Dec 23, 2024	12.84	12.96	12.82	12.89	12.70	-0.31%	44,992
Dec 20, 2024	12.79	12.95	12.77	12.93	12.64	1.02%	71,748
Dec 19, 2024	12.86	12.90	12.76	12.80	12.51	-0.31%	104,289
Dec 18, 2024	12.99	13.02	12.81	12.84	12.55	-1.15%	93,584
Dec 17, 2024	13.06	13.08	12.95	12.99	12.70	-0.76%	51,630
Dec 16, 2024	13.10	13.12	13.06	13.09	12.80	-0.08%	46,706
Dec 13, 2024	13.08	13.10	13.03	13.10	12.81	0.38%	48,093
Dec 12, 2024	13.07	13.09	13.03	13.05	12.76	-0.23%	54,717
Dec 11, 2024	13.08	13.13	12.99	13.08	12.79	0.31%	35,471
Dec 10, 2024	13.12	13.12	13.03	13.04	12.75	-0.38%	47,621
Dec 9, 2024	13.02	13.11	12.99	13.09	12.80	0.85%	83,735
Dec 6, 2024	13.01	13.05	12.95	12.98	12.69	-0.15%	52,397
Dec 5, 2024	12.99	13.01	12.95	13.00	12.71	0.08%	35,525
Dec 4, 2024	13.07	13.07	12.96	12.99	12.70	-0.54%	62,479
Dec 3, 2024	13.05	13.06	12.95	13.06	12.77	0.08%	61,529
Dec 2, 2024	13.04	13.05	12.95	13.05	12.76	0.38%	91,997
Nov 29, 2024	12.94	13.02	12.93	13.00	12.71	0.46%	59,698
Nov 27, 2024	12.86	12.97	12.84	12.94	12.65	0.78%	55,053
Nov 26, 2024	12.97	12.97	12.81	12.84	12.55	-0.70%	44,408
Nov 25, 2024	12.93	13.00	12.93	12.93	12.64	-	65,735
Nov 22, 2024	12.88	12.95	12.88	12.93	12.64	0.23%	38,769
Nov 21, 2024	12.88	12.94	12.87	12.90	12.61	-0.85%	41,069
Nov 20, 2024	12.93	13.01	12.91	13.01	12.62	0.23%	72,543
Nov 19, 2024	12.95	12.99	12.91	12.98	12.59	0.15%	68,537
Nov 18, 2024	12.92	12.96	12.88	12.96	12.57	0.70%	74,153
Nov 15, 2024	12.84	12.89	12.80	12.87	12.49	0.47%	57,885
Nov 14, 2024	12.92	12.92	12.81	12.81	12.43	-0.62%	43,319
Nov 13, 2024	12.90	12.96	12.82	12.89	12.51	0.31%	45,978
Nov 12, 2024	12.88	12.95	12.85	12.85	12.47	-0.77%	63,593
Nov 11, 2024	12.90	12.95	12.83	12.95	12.56	0.47%	117,884
Nov 8, 2024	12.91	12.93	12.86	12.89	12.51	0.08%	82,392
Nov 7, 2024	12.82	12.89	12.82	12.88	12.50	0.47%	53,550
Nov 6, 2024	12.81	12.85	12.73	12.82	12.44	0.47%	72,476
Nov 5, 2024	12.75	12.78	12.72	12.76	12.38	0.16%	84,099
Nov 4, 2024	12.77	12.78	12.70	12.74	12.36	-0.62%	67,467
Nov 1, 2024	12.75	12.84	12.75	12.82	12.44	0.39%	62,822
Oct 31, 2024	12.77	12.80	12.72	12.77	12.39	0.24%	55,126
Oct 30, 2024	12.72	12.76	12.70	12.74	12.36	0.24%	39,670
Oct 29, 2024	12.68	12.81	12.68	12.71	12.33	-0.08%	138,677
Oct 28, 2024	12.80	12.80	12.67	12.72	12.34	-0.20%	85,154
Oct 25, 2024	12.74	12.79	12.73	12.75	12.36	0.43%	40,947
Oct 24, 2024	12.73	12.77	12.68	12.69	12.31	-0.28%	46,070
Oct 23, 2024	12.73	12.80	12.70	12.73	12.34	-0.90%	64,818
Oct 22, 2024	12.76	12.87	12.72	12.84	12.36	0.55%	84,292
Oct 21, 2024	12.74	12.80	12.71	12.77	12.29	0.55%	112,649
Oct 18, 2024	12.64	12.74	12.64	12.70	12.22	0.28%	94,843
Oct 17, 2024	12.68	12.69	12.65	12.67	12.19	-0.12%	68,989
Oct 16, 2024	12.69	12.75	12.67	12.68	12.20	-	60,732
Oct 15, 2024	12.75	12.83	12.66	12.68	12.20	-0.55%	57,727
Oct 14, 2024	12.80	12.82	12.73	12.75	12.27	-	71,058
Oct 11, 2024	12.83	12.86	12.72	12.75	12.27	-0.47%	81,534
Oct 10, 2024	12.82	12.83	12.78	12.81	12.33	0.16%	80,877
Oct 9, 2024	12.75	12.79	12.70	12.79	12.31	0.63%	142,130
Oct 8, 2024	12.67	12.73	12.67	12.71	12.23	0.39%	62,544
Oct 7, 2024	12.61	12.73	12.56	12.66	12.18	0.76%	137,856
Oct 4, 2024	12.59	12.61	12.54	12.57	12.09	0.12%	82,734
Oct 3, 2024	12.59	12.65	12.50	12.55	12.08	-0.63%	91,116
Oct 2, 2024	12.67	12.68	12.59	12.63	12.15	-0.16%	63,508
Oct 1, 2024	12.70	12.71	12.63	12.65	12.17	-0.78%	81,284
Sep 30, 2024	12.59	12.75	12.55	12.75	12.27	1.27%	184,713
Sep 27, 2024	12.61	12.64	12.55	12.59	12.11	-0.32%	112,823