EFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	10.42	10.47	10.36	10.36	10.36	-1.33%	99,843
May 14, 2026	10.46	10.53	10.46	10.50	10.43	0.10%	180,399
May 13, 2026	10.48	10.51	10.47	10.49	10.42	-0.29%	162,202
May 12, 2026	10.55	10.56	10.49	10.52	10.45	-0.09%	75,883
May 11, 2026	10.56	10.56	10.51	10.53	10.46	-0.09%	157,027
May 8, 2026	10.56	10.56	10.51	10.54	10.47	0.09%	64,846
May 7, 2026	10.58	10.58	10.51	10.53	10.46	-0.09%	96,942
May 6, 2026	10.54	10.57	10.50	10.54	10.47	0.09%	203,529
May 5, 2026	10.58	10.58	10.48	10.53	10.46	-	129,760
May 4, 2026	10.59	10.62	10.51	10.53	10.46	-0.85%	94,186
May 1, 2026	10.63	10.64	10.58	10.62	10.55	0.28%	95,037
Apr 30, 2026	10.54	10.63	10.45	10.59	10.52	0.47%	196,340
Apr 29, 2026	10.51	10.54	10.45	10.54	10.47	0.57%	149,218
Apr 28, 2026	10.48	10.54	10.46	10.48	10.41	-0.29%	350,703
Apr 27, 2026	10.51	10.55	10.42	10.51	10.44	0.38%	111,736
Apr 24, 2026	10.53	10.57	10.44	10.47	10.40	-0.29%	149,383
Apr 23, 2026	10.51	10.54	10.48	10.50	10.43	-0.57%	173,360
Apr 22, 2026	10.53	10.58	10.51	10.56	10.49	0.76%	127,205
Apr 21, 2026	10.55	10.63	10.47	10.48	10.41	-1.13%	109,100
Apr 20, 2026	10.61	10.63	10.56	10.60	10.53	0.19%	66,636
Apr 17, 2026	10.56	10.62	10.50	10.58	10.51	0.67%	117,167
Apr 16, 2026	10.45	10.56	10.45	10.51	10.44	0.57%	116,273
Apr 15, 2026	10.48	10.53	10.42	10.45	10.38	-0.85%	88,488
Apr 14, 2026	10.56	10.59	10.51	10.54	10.40	0.09%	78,945
Apr 13, 2026	10.52	10.55	10.48	10.53	10.40	0.19%	59,017
Apr 10, 2026	10.55	10.55	10.50	10.51	10.38	-0.57%	66,899
Apr 9, 2026	10.56	10.60	10.55	10.57	10.43	0.38%	86,775
Apr 8, 2026	10.47	10.58	10.47	10.53	10.40	1.45%	76,915
Apr 7, 2026	10.26	10.44	10.26	10.38	10.25	0.29%	109,279
Apr 6, 2026	10.37	10.42	10.31	10.35	10.22	0.19%	167,604
Apr 2, 2026	10.32	10.39	10.32	10.33	10.20	-0.77%	225,723
Apr 1, 2026	10.50	10.55	10.40	10.41	10.28	-1.23%	140,029
Mar 31, 2026	10.24	10.54	10.22	10.54	10.41	3.03%	195,987
Mar 30, 2026	10.13	10.26	10.13	10.23	10.10	0.99%	236,058
Mar 27, 2026	10.24	10.34	10.11	10.13	10.00	-1.94%	589,915
Mar 26, 2026	10.38	10.44	10.32	10.33	10.20	-1.24%	150,089
Mar 25, 2026	10.55	10.56	10.41	10.46	10.33	0.10%	113,352
Mar 24, 2026	10.42	10.52	10.41	10.45	10.32	-0.19%	204,867
Mar 23, 2026	10.54	10.58	10.44	10.47	10.34	-0.19%	157,978
Mar 20, 2026	10.36	10.50	10.32	10.49	10.36	1.45%	490,415
Mar 19, 2026	10.33	10.41	10.32	10.34	10.21	-0.58%	214,577
Mar 18, 2026	10.36	10.42	10.32	10.40	10.27	0.29%	248,925
Mar 17, 2026	10.39	10.42	10.34	10.37	10.24	-0.29%	141,189
Mar 16, 2026	10.47	10.50	10.38	10.40	10.27	-0.67%	172,324
Mar 13, 2026	10.53	10.55	10.46	10.47	10.27	-0.38%	251,576
Mar 12, 2026	10.44	10.56	10.44	10.51	10.31	0.10%	308,471
Mar 11, 2026	10.44	10.53	10.42	10.50	10.30	0.38%	152,363
Mar 10, 2026	10.38	10.50	10.38	10.46	10.26	0.29%	147,198
Mar 9, 2026	10.42	10.55	10.31	10.43	10.23	-0.57%	206,392
Mar 6, 2026	10.56	10.70	10.48	10.49	10.29	-1.22%	217,022