EMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	12.35	12.37	12.30	12.36	12.36	0.08%	24,189
Feb 4, 2025	12.29	12.37	12.22	12.35	12.35	1.23%	61,303
Feb 3, 2025	12.14	12.24	12.12	12.20	12.20	-0.57%	22,555
Jan 31, 2025	12.31	12.31	12.21	12.27	12.27	-0.16%	53,449
Jan 30, 2025	12.26	12.37	12.20	12.29	12.29	0.66%	128,637
Jan 29, 2025	12.18	12.23	12.18	12.21	12.21	0.49%	67,091
Jan 28, 2025	12.09	12.18	12.05	12.15	12.15	-	53,545
Jan 27, 2025	12.21	12.21	12.02	12.15	12.15	-1.38%	15,964
Jan 24, 2025	12.26	12.37	12.26	12.32	12.32	0.79%	23,661
Jan 23, 2025	12.16	12.24	12.14	12.22	12.22	0.28%	13,331
Jan 22, 2025	12.16	12.24	12.02	12.19	12.19	-	21,304
Jan 21, 2025	12.07	12.23	12.07	12.19	12.19	0.99%	37,142
Jan 17, 2025	12.00	12.14	12.00	12.07	12.07	0.58%	51,683
Jan 16, 2025	12.07	12.07	11.99	12.00	12.00	-	186,436
Jan 15, 2025	11.97	12.03	11.97	12.00	12.00	1.01%	31,095
Jan 14, 2025	11.83	11.89	11.83	11.88	11.88	1.02%	19,793
Jan 13, 2025	11.71	11.80	11.71	11.76	11.76	-0.34%	24,530
Jan 10, 2025	11.92	11.95	11.77	11.80	11.80	-1.75%	17,542
Jan 8, 2025	12.07	12.07	11.97	12.01	12.01	-0.58%	57,105
Jan 7, 2025	12.22	12.28	12.08	12.08	12.08	-0.74%	93,675
Jan 6, 2025	12.18	12.29	12.14	12.17	12.17	0.66%	15,355
Jan 3, 2025	12.10	12.13	12.06	12.09	12.09	1.00%	17,018
Jan 2, 2025	11.95	12.03	11.92	11.97	11.97	0.17%	38,655
Dec 31, 2024	12.08	12.08	11.92	11.95	11.95	-0.25%	81,315
Dec 30, 2024	11.88	12.03	11.83	11.98	11.98	0.29%	94,380
Dec 27, 2024	11.92	11.98	11.89	11.95	11.95	-0.46%	52,760
Dec 26, 2024	12.01	12.05	11.97	12.00	12.00	-	146,449
Dec 24, 2024	12.06	12.12	11.99	12.00	12.00	0.08%	193,030
Dec 23, 2024	11.93	12.10	11.92	11.99	11.99	0.17%	125,226
Dec 20, 2024	12.01	12.17	11.89	11.97	11.97	-0.91%	107,664
Dec 19, 2024	12.26	12.26	11.77	12.08	12.08	0.33%	38,852
Dec 18, 2024	12.18	12.26	11.61	12.04	12.04	-1.31%	67,589
Dec 17, 2024	12.16	12.25	12.04	12.20	12.20	-0.73%	42,928
Dec 16, 2024	12.36	12.48	12.04	12.29	12.29	-4.13%	66,210
Dec 13, 2024	12.83	12.84	12.63	12.82	12.31	0.39%	15,805
Dec 12, 2024	12.83	12.85	12.59	12.77	12.26	-0.31%	18,559
Dec 11, 2024	12.70	12.88	12.55	12.81	12.30	1.67%	31,345
Dec 10, 2024	12.86	13.14	12.55	12.60	12.10	-2.93%	89,903
Dec 9, 2024	12.84	13.04	12.84	12.98	12.46	2.37%	25,183
Dec 6, 2024	12.81	12.83	12.68	12.68	12.17	-0.63%	45,541
Dec 5, 2024	12.71	12.85	12.50	12.76	12.25	0.39%	42,421
Dec 4, 2024	12.73	12.73	12.63	12.71	12.20	0.16%	9,233
Dec 3, 2024	12.64	12.73	12.59	12.69	12.18	0.32%	101,698
Dec 2, 2024	12.59	12.69	12.52	12.65	12.15	0.32%	28,409
Nov 29, 2024	12.52	12.66	12.50	12.61	12.11	-0.32%	28,974
Nov 27, 2024	12.62	12.73	12.60	12.65	12.15	0.72%	14,129
Nov 26, 2024	12.69	12.69	12.51	12.56	12.06	-0.79%	25,139
Nov 25, 2024	12.61	12.67	12.61	12.66	12.15	0.96%	18,728
Nov 22, 2024	12.49	12.61	12.49	12.54	12.04	0.16%	23,414
Nov 21, 2024	12.64	12.64	12.46	12.52	12.02	-0.87%	50,024
Nov 20, 2024	12.59	12.74	12.59	12.63	12.13	-0.71%	23,312
Nov 19, 2024	12.70	12.81	12.50	12.72	12.21	-	40,843
Nov 18, 2024	12.68	12.77	12.55	12.72	12.21	0.63%	10,729
Nov 15, 2024	12.64	12.64	12.59	12.64	12.14	0.40%	6,092
Nov 14, 2024	12.66	12.68	12.50	12.59	12.09	-0.79%	15,065
Nov 13, 2024	12.76	12.77	12.50	12.69	12.18	-0.31%	10,992
Nov 12, 2024	12.91	12.91	12.73	12.73	12.22	-2.45%	11,680
Nov 11, 2024	13.10	13.21	13.01	13.05	12.53	-0.38%	7,954
Nov 8, 2024	13.04	13.16	12.97	13.10	12.58	-1.58%	46,956
Nov 7, 2024	13.21	13.34	13.18	13.31	12.78	1.84%	56,902
Nov 6, 2024	13.07	13.47	12.95	13.07	12.55	-1.51%	34,214
Nov 5, 2024	13.19	13.42	13.13	13.27	12.74	1.53%	19,923
Nov 4, 2024	13.09	13.17	13.05	13.07	12.55	0.38%	24,779
Nov 1, 2024	13.01	13.13	12.97	13.02	12.50	0.62%	19,607
Oct 31, 2024	13.01	13.01	12.88	12.94	12.42	-0.69%	22,441
Oct 30, 2024	13.09	13.11	13.02	13.03	12.51	-1.29%	15,402
Oct 29, 2024	13.21	13.26	13.19	13.20	12.67	-0.08%	6,043
Oct 28, 2024	13.17	13.37	13.02	13.21	12.68	0.61%	14,681
Oct 25, 2024	13.13	13.27	13.13	13.13	12.61	-	7,555
Oct 24, 2024	13.15	13.17	13.06	13.13	12.61	-	20,508
Oct 23, 2024	13.19	13.23	12.94	13.13	12.61	-0.98%	62,190
Oct 22, 2024	13.23	13.36	13.05	13.26	12.73	-	50,609
Oct 21, 2024	13.25	13.31	13.23	13.26	12.73	-0.82%	62,035
Oct 18, 2024	13.49	13.53	13.27	13.37	12.84	0.38%	39,098
Oct 17, 2024	13.46	13.46	13.31	13.32	12.79	-1.48%	26,427
Oct 16, 2024	13.68	13.68	13.50	13.52	12.98	-0.07%	27,128
Oct 15, 2024	13.72	13.82	13.51	13.53	12.99	-2.03%	8,377
Oct 14, 2024	13.85	14.20	13.79	13.81	13.26	-0.43%	15,640
Oct 11, 2024	13.58	14.17	13.58	13.87	13.32	1.17%	92,085
Oct 10, 2024	13.62	14.44	13.62	13.71	13.16	0.63%	4,584
Oct 9, 2024	13.53	14.12	13.53	13.62	13.08	-0.48%	15,610
Oct 8, 2024	13.88	13.91	13.60	13.69	13.14	-2.91%	28,284
Oct 7, 2024	13.77	14.18	13.77	14.10	13.54	2.84%	191,203
Oct 4, 2024	13.72	13.90	13.50	13.71	13.16	0.88%	14,545
Oct 3, 2024	13.59	13.79	13.47	13.59	13.05	-1.09%	83,795
Oct 2, 2024	13.77	13.80	13.63	13.74	13.19	1.55%	26,896
Oct 1, 2024	13.59	13.80	13.44	13.53	12.99	-0.07%	29,936
Sep 30, 2024	13.70	13.83	13.52	13.54	13.00	-1.67%	22,672
Sep 27, 2024	13.65	13.80	13.65	13.77	13.22	1.32%	12,384
Sep 26, 2024	13.45	13.64	13.45	13.59	13.05	3.35%	40,174
Sep 25, 2024	13.14	13.31	13.14	13.15	12.63	-0.38%	20,279
Sep 24, 2024	13.02	13.30	13.02	13.20	12.67	2.64%	28,742
Sep 23, 2024	12.88	12.97	12.86	12.86	12.35	0.16%	12,512
Sep 20, 2024	12.77	12.93	12.77	12.84	12.33	0.08%	60,653
Sep 19, 2024	12.76	12.91	12.76	12.83	12.32	1.83%	37,614
Sep 18, 2024	12.63	12.76	12.50	12.60	12.10	-0.79%	79,450
Sep 17, 2024	12.76	12.93	12.66	12.70	12.19	0.32%	61,160
Sep 16, 2024	12.71	12.74	12.63	12.66	12.15	-0.47%	49,985
Sep 13, 2024	12.62	12.85	12.62	12.72	12.21	1.03%	5,597
Sep 12, 2024	12.52	12.74	12.44	12.59	12.09	0.80%	21,404