EFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	12.07	12.15	12.04	12.11	12.11	-0.49%	60,530
Jul 14, 2025	12.15	12.17	12.09	12.17	12.08	0.58%	133,573
Jul 11, 2025	12.10	12.15	12.08	12.10	12.01	-0.41%	35,045
Jul 10, 2025	12.13	12.21	12.12	12.15	12.06	0.41%	61,974
Jul 9, 2025	12.13	12.18	12.09	12.10	12.01	0.08%	36,933
Jul 8, 2025	12.08	12.14	12.07	12.09	12.00	-0.33%	69,172
Jul 7, 2025	12.15	12.19	12.12	12.13	12.04	-0.33%	20,648
Jul 3, 2025	12.20	12.20	12.15	12.17	12.08	-0.16%	22,773
Jul 2, 2025	12.16	12.19	12.10	12.19	12.10	0.58%	34,558
Jul 1, 2025	12.10	12.20	12.09	12.12	12.03	-	70,853
Jun 30, 2025	12.00	12.14	11.95	12.12	12.03	1.51%	257,684
Jun 27, 2025	11.93	12.00	11.93	11.94	11.85	-	60,401
Jun 26, 2025	11.94	11.98	11.93	11.94	11.85	0.25%	64,828
Jun 25, 2025	11.91	11.92	11.86	11.91	11.82	0.42%	143,229
Jun 24, 2025	11.80	11.90	11.80	11.86	11.77	0.51%	96,285
Jun 23, 2025	11.78	11.84	11.78	11.80	11.72	-	60,541
Jun 20, 2025	11.76	11.82	11.76	11.80	11.72	-	55,985
Jun 18, 2025	11.79	11.83	11.75	11.80	11.72	-0.08%	93,226
Jun 17, 2025	11.83	11.86	11.78	11.81	11.73	-0.51%	49,502
Jun 16, 2025	11.87	11.89	11.79	11.87	11.78	-0.50%	57,349
Jun 13, 2025	11.93	12.00	11.88	11.93	11.76	-0.67%	70,453
Jun 12, 2025	11.94	12.01	11.94	12.01	11.84	0.67%	67,223
Jun 11, 2025	11.90	11.99	11.90	11.93	11.76	-	81,372
Jun 10, 2025	11.96	11.96	11.92	11.93	11.76	-0.25%	73,495
Jun 9, 2025	11.89	12.05	11.86	11.96	11.79	0.50%	152,503
Jun 6, 2025	11.86	11.93	11.84	11.90	11.73	-	64,133
Jun 5, 2025	11.87	11.90	11.84	11.90	11.73	0.17%	99,510
Jun 4, 2025	11.89	11.93	11.83	11.88	11.71	-0.17%	91,308
Jun 3, 2025	11.93	11.95	11.87	11.90	11.73	-0.50%	70,750
Jun 2, 2025	11.92	12.00	11.87	11.96	11.79	-0.08%	80,804
May 30, 2025	11.87	11.99	11.83	11.97	11.80	0.59%	144,066
May 29, 2025	11.86	11.93	11.83	11.90	11.73	0.34%	54,301
May 28, 2025	11.85	11.88	11.81	11.86	11.69	0.17%	86,132
May 27, 2025	11.85	11.97	11.76	11.84	11.67	-0.08%	83,830
May 23, 2025	11.75	11.91	11.75	11.85	11.68	-0.17%	52,577
May 22, 2025	11.86	11.94	11.84	11.87	11.70	-0.29%	80,156
May 21, 2025	11.89	11.99	11.89	11.91	11.73	-0.21%	121,042
May 20, 2025	11.92	12.00	11.92	11.93	11.76	-0.17%	101,330
May 19, 2025	11.87	11.98	11.87	11.95	11.78	-0.25%	73,340
May 16, 2025	11.97	11.99	11.93	11.98	11.81	0.08%	60,955
May 15, 2025	11.92	11.99	11.92	11.97	11.80	-0.58%	36,829
May 14, 2025	12.05	12.05	11.98	12.04	11.78	0.42%	93,535
May 13, 2025	11.93	12.03	11.92	11.99	11.73	0.42%	109,577
May 12, 2025	11.94	11.97	11.87	11.94	11.68	1.02%	80,585
May 9, 2025	11.80	11.87	11.76	11.82	11.56	0.17%	51,808
May 8, 2025	11.83	11.91	11.75	11.80	11.54	-0.25%	111,622
May 7, 2025	11.91	11.92	11.80	11.83	11.57	-0.42%	117,933
May 6, 2025	11.94	11.95	11.85	11.88	11.62	-0.59%	106,681
May 5, 2025	11.99	12.02	11.89	11.95	11.69	-0.33%	103,101
May 2, 2025	11.99	11.99	11.87	11.99	11.73	0.33%	70,577