EMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	12.49	12.61	12.49	12.54	12.54	0.16%	23,414
Nov 21, 2024	12.64	12.64	12.46	12.52	12.52	-0.87%	50,024
Nov 20, 2024	12.59	12.74	12.59	12.63	12.63	-0.71%	23,312
Nov 19, 2024	12.70	12.81	12.50	12.72	12.72	-	40,843
Nov 18, 2024	12.68	12.77	12.55	12.72	12.72	0.63%	10,729
Nov 15, 2024	12.64	12.64	12.59	12.64	12.64	0.40%	6,092
Nov 14, 2024	12.66	12.68	12.50	12.59	12.59	-0.79%	15,065
Nov 13, 2024	12.76	12.77	12.50	12.69	12.69	-0.31%	10,992
Nov 12, 2024	12.91	12.91	12.73	12.73	12.73	-2.45%	11,680
Nov 11, 2024	13.10	13.21	13.01	13.05	13.05	-0.38%	7,954
Nov 8, 2024	13.04	13.16	12.97	13.10	13.10	-1.58%	46,956
Nov 7, 2024	13.21	13.34	13.18	13.31	13.31	1.84%	56,902
Nov 6, 2024	13.07	13.47	12.95	13.07	13.07	-1.51%	34,214
Nov 5, 2024	13.19	13.42	13.13	13.27	13.27	1.53%	19,923
Nov 4, 2024	13.09	13.17	13.05	13.07	13.07	0.38%	24,779
Nov 1, 2024	13.01	13.13	12.97	13.02	13.02	0.62%	19,607
Oct 31, 2024	13.01	13.01	12.88	12.94	12.94	-0.69%	22,441
Oct 30, 2024	13.09	13.11	13.02	13.03	13.03	-1.29%	15,402
Oct 29, 2024	13.21	13.26	13.19	13.20	13.20	-0.08%	6,043
Oct 28, 2024	13.17	13.37	13.02	13.21	13.21	0.61%	14,681
Oct 25, 2024	13.13	13.27	13.13	13.13	13.13	-	7,555
Oct 24, 2024	13.15	13.17	13.06	13.13	13.13	-	20,508
Oct 23, 2024	13.19	13.23	12.94	13.13	13.13	-0.98%	62,190
Oct 22, 2024	13.23	13.36	13.05	13.26	13.26	-	50,609
Oct 21, 2024	13.25	13.31	13.23	13.26	13.26	-0.82%	62,035
Oct 18, 2024	13.49	13.53	13.27	13.37	13.37	0.38%	39,098
Oct 17, 2024	13.46	13.46	13.31	13.32	13.32	-1.48%	26,427
Oct 16, 2024	13.68	13.68	13.50	13.52	13.52	-0.07%	27,128
Oct 15, 2024	13.72	13.82	13.51	13.53	13.53	-2.03%	8,377
Oct 14, 2024	13.85	14.20	13.79	13.81	13.81	-0.43%	15,640
Oct 11, 2024	13.58	14.17	13.58	13.87	13.87	1.17%	92,085
Oct 10, 2024	13.62	14.44	13.62	13.71	13.71	0.63%	4,584
Oct 9, 2024	13.53	14.12	13.53	13.62	13.62	-0.48%	15,610
Oct 8, 2024	13.88	13.91	13.60	13.69	13.69	-2.91%	28,284
Oct 7, 2024	13.77	14.18	13.77	14.10	14.10	2.84%	191,203
Oct 4, 2024	13.72	13.90	13.50	13.71	13.71	0.88%	14,545
Oct 3, 2024	13.59	13.79	13.47	13.59	13.59	-1.09%	83,795
Oct 2, 2024	13.77	13.80	13.63	13.74	13.74	1.55%	26,896
Oct 1, 2024	13.59	13.80	13.44	13.53	13.53	-0.07%	29,936
Sep 30, 2024	13.70	13.83	13.52	13.54	13.54	-1.67%	22,672
Sep 27, 2024	13.65	13.80	13.65	13.77	13.77	1.32%	12,384
Sep 26, 2024	13.45	13.64	13.45	13.59	13.59	3.35%	40,174
Sep 25, 2024	13.14	13.31	13.14	13.15	13.15	-0.38%	20,279
Sep 24, 2024	13.02	13.30	13.02	13.20	13.20	2.64%	28,742
Sep 23, 2024	12.88	12.97	12.86	12.86	12.86	0.16%	12,512
Sep 20, 2024	12.77	12.93	12.77	12.84	12.84	0.08%	60,653
Sep 19, 2024	12.76	12.91	12.76	12.83	12.83	1.83%	37,614
Sep 18, 2024	12.63	12.76	12.50	12.60	12.60	-0.79%	79,450
Sep 17, 2024	12.76	12.93	12.66	12.70	12.70	0.32%	61,160
Sep 16, 2024	12.71	12.74	12.63	12.66	12.66	-0.47%	49,985
Sep 13, 2024	12.62	12.85	12.62	12.72	12.72	1.03%	5,597
Sep 12, 2024	12.52	12.74	12.44	12.59	12.59	0.80%	21,404
Sep 11, 2024	12.44	12.73	12.40	12.49	12.49	-	2,201
Sep 10, 2024	12.55	12.78	12.48	12.49	12.49	-0.08%	13,215
Sep 9, 2024	12.51	12.55	12.49	12.50	12.50	-0.24%	6,763
Sep 6, 2024	12.73	12.73	12.45	12.53	12.53	-1.57%	14,556
Sep 5, 2024	12.71	12.85	12.71	12.73	12.73	0.16%	4,176
Sep 4, 2024	12.69	12.83	12.68	12.71	12.71	0.15%	7,106
Sep 3, 2024	12.75	12.84	12.69	12.69	12.69	-0.93%	88,818
Aug 30, 2024	12.82	12.85	12.80	12.81	12.81	-0.26%	10,426
Aug 29, 2024	12.78	12.84	12.77	12.84	12.84	0.41%	6,333
Aug 28, 2024	12.81	12.81	12.76	12.79	12.79	0.02%	10,939
Aug 27, 2024	12.82	12.83	12.76	12.79	12.79	-0.40%	11,983
Aug 26, 2024	12.75	12.98	12.75	12.84	12.84	0.08%	21,859
Aug 23, 2024	12.71	12.83	12.65	12.83	12.83	1.99%	18,619
Aug 22, 2024	12.74	12.77	12.58	12.58	12.58	-1.56%	12,213
Aug 21, 2024	12.74	12.80	12.74	12.78	12.78	-0.16%	7,806
Aug 20, 2024	12.87	12.87	12.75	12.80	12.80	-0.54%	9,332
Aug 19, 2024	12.78	12.95	12.78	12.87	12.87	1.34%	6,331
Aug 16, 2024	12.55	12.74	12.55	12.70	12.70	1.28%	13,509
Aug 15, 2024	12.53	12.61	12.46	12.54	12.54	0.56%	6,797
Aug 14, 2024	12.47	12.50	12.44	12.47	12.47	0.16%	8,224
Aug 13, 2024	12.39	12.60	12.39	12.45	12.45	0.32%	15,728
Aug 12, 2024	12.26	12.43	12.26	12.41	12.41	0.57%	21,434
Aug 9, 2024	12.29	12.38	12.25	12.34	12.34	0.61%	11,551
Aug 8, 2024	12.10	12.27	12.10	12.27	12.27	2.12%	10,373
Aug 7, 2024	12.13	12.18	11.96	12.01	12.01	1.26%	7,927
Aug 6, 2024	11.80	11.91	11.79	11.86	11.86	0.51%	17,565
Aug 5, 2024	11.75	11.89	11.41	11.80	11.80	-3.59%	34,663
Aug 2, 2024	12.33	12.33	12.21	12.24	12.24	-2.31%	18,700
Aug 1, 2024	12.62	12.66	12.50	12.53	12.53	-0.56%	18,444
Jul 31, 2024	12.57	12.64	12.52	12.60	12.60	2.02%	55,563
Jul 30, 2024	12.49	12.49	12.31	12.35	12.35	-0.40%	22,284
Jul 29, 2024	12.43	12.43	12.37	12.40	12.40	-0.20%	15,928
Jul 26, 2024	12.44	12.44	12.34	12.43	12.43	0.85%	5,802
Jul 25, 2024	12.40	12.45	12.30	12.32	12.32	-0.96%	8,359
Jul 24, 2024	12.58	12.58	12.43	12.44	12.44	-1.35%	29,258
Jul 23, 2024	12.60	12.67	12.60	12.61	12.61	-0.47%	12,165
Jul 22, 2024	12.67	12.76	12.65	12.67	12.67	1.36%	11,135
Jul 19, 2024	12.72	12.72	12.50	12.50	12.50	-2.04%	6,645
Jul 18, 2024	12.79	12.85	12.72	12.76	12.76	-0.47%	18,629
Jul 17, 2024	12.91	13.11	12.81	12.82	12.82	-1.46%	29,830
Jul 16, 2024	12.93	13.09	12.92	13.01	13.01	0.46%	18,573
Jul 15, 2024	13.00	13.01	12.90	12.95	12.95	-0.77%	24,921
Jul 12, 2024	13.07	13.14	13.05	13.05	13.05	0.31%	9,258
Jul 11, 2024	13.00	13.09	12.96	13.01	13.01	1.09%	39,841
Jul 10, 2024	12.84	12.94	12.83	12.87	12.87	0.23%	19,529
Jul 9, 2024	12.75	12.85	12.69	12.84	12.84	1.10%	12,480
Jul 8, 2024	12.77	12.80	12.66	12.70	12.70	0.08%	18,908
Jul 5, 2024	12.59	12.72	12.56	12.69	12.69	0.71%	21,923