Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EFSI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 28.98 | 1.03 | 3.69% | 28.98 | 28.98 | 28.98 | 299 |
| May 02 2024 | 27.95 | 0.05 | 0.18% | 27.95 | 27.95 | 27.90 | 1,000 |
| May 01 2024 | 27.90 | -0.10 | -0.36% | 28.00 | 28.39 | 27.90 | 3,288 |
| Apr 30 2024 | 28.00 | -0.39 | -1.37% | 28.00 | 28.00 | 28.00 | 429 |
| Apr 29 2024 | 28.39 | 0.00 | 0.00% | 28.39 | 28.39 | 28.39 | 0 |
| Apr 26 2024 | 28.39 | 0.00 | 0.00% | 28.39 | 28.39 | 28.39 | 0 |
| Apr 25 2024 | 28.39 | 0.00 | 0.00% | 27.91 | 28.39 | 27.75 | 5,333 |
| Apr 24 2024 | 28.39 | 0.00 | 0.00% | 28.39 | 28.39 | 28.39 | 0 |
| Apr 23 2024 | 28.39 | 0.09 | 0.32% | 27.91 | 28.39 | 27.91 | 934 |
| Apr 22 2024 | 28.30 | 0.00 | 0.00% | 28.30 | 28.30 | 28.30 | 0 |
| Apr 19 2024 | 28.30 | -0.10 | -0.35% | 28.10 | 28.39 | 27.75 | 2,560 |
| Apr 18 2024 | 28.40 | -0.45 | -1.56% | 28.4125 | 28.4125 | 27.85 | 4,710 |
| Apr 17 2024 | 28.85 | -0.10 | -0.35% | 28.85 | 28.85 | 28.85 | 173 |
| Apr 16 2024 | 28.95 | 0.00 | 0.00% | 28.95 | 28.95 | 28.95 | 0 |
| Apr 15 2024 | 28.95 | -0.05 | -0.17% | 28.50 | 28.95 | 28.30 | 600 |
| Apr 12 2024 | 29.00 | 0.10 | 0.35% | 28.85 | 29.00 | 28.85 | 653 |
| Apr 11 2024 | 28.90 | -0.01 | -0.03% | 28.91 | 29.49 | 28.90 | 1,500 |
| Apr 10 2024 | 28.91 | -0.74 | -2.50% | 28.91 | 28.91 | 28.91 | 350 |
| Apr 09 2024 | 29.65 | 0.00 | 0.00% | 29.65 | 29.65 | 29.65 | 0 |
| Apr 08 2024 | 29.65 | 0.00 | 0.00% | 29.65 | 29.65 | 29.65 | 0 |
| Apr 05 2024 | 29.65 | 0.00 | 0.00% | 29.65 | 29.65 | 29.65 | 0 |
| Apr 04 2024 | 29.65 | 0.08 | 0.27% | 29.21 | 29.80 | 29.20 | 1,233 |
| Apr 03 2024 | 29.57 | 0.00 | 0.00% | 29.57 | 29.57 | 29.57 | 0 |
| Apr 02 2024 | 29.57 | 0.00 | 0.00% | 29.20 | 29.57 | 29.11 | 919 |
| Apr 01 2024 | 29.57 | -0.28 | -0.94% | 29.315 | 29.82 | 28.90 | 7,333 |
| Mar 28 2024 | 29.85 | 0.05 | 0.17% | 29.77 | 29.85 | 29.77 | 201 |
| Mar 27 2024 | 29.80 | -0.05 | -0.17% | 29.80 | 29.80 | 29.80 | 204 |
| Mar 26 2024 | 29.85 | 0.05 | 0.17% | 29.75 | 29.99 | 29.75 | 1,464 |
| Mar 25 2024 | 29.80 | -0.20 | -0.67% | 29.05 | 29.81 | 29.03 | 5,729 |
| Mar 22 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 0 |
| Mar 21 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 0 |
| Mar 20 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 0 |
| Mar 19 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 0 |
| Mar 18 2024 | 30.00 | 0.00 | 0.00% | 29.03 | 30.00 | 29.03 | 272 |
| Mar 15 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 0 |
| Mar 14 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 0 |
| Mar 13 2024 | 30.00 | 0.00 | 0.00% | 29.03 | 30.00 | 29.03 | 950 |
| Mar 12 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 0 |
| Mar 11 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 0 |
| Mar 08 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 0 |
| Mar 07 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 0 |
| Mar 06 2024 | 30.00 | 0.00 | 0.00% | 29.17 | 30.00 | 29.17 | 410 |
| Mar 05 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 0 |
| Mar 04 2024 | 30.00 | 0.00 | 0.00% | 29.60 | 30.00 | 29.60 | 600 |
| Mar 01 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 0 |
| Feb 29 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 0 |
| Feb 28 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 0 |
| Feb 27 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 0 |
| Feb 26 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 0 |
| Feb 23 2024 | 30.00 | 0.00 | 0.00% | 29.2501 | 30.00 | 29.2501 | 1,574 |
| Feb 22 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 0 |
| Feb 21 2024 | 30.00 | 0.01 | 0.03% | 29.75 | 30.00 | 29.75 | 701 |
| Feb 20 2024 | 29.99 | -0.01 | -0.03% | 29.25 | 29.99 | 29.25 | 443 |
| Feb 16 2024 | 30.00 | 0.85 | 2.92% | 29.19 | 30.05 | 29.19 | 8,464 |
| Feb 15 2024 | 29.15 | 0.07 | 0.24% | 28.72 | 29.15 | 28.72 | 300 |
| Feb 14 2024 | 29.08 | 0.08 | 0.28% | 29.25 | 29.49 | 28.38 | 5,973 |
| Feb 13 2024 | 29.00 | -0.80 | -2.68% | 29.40 | 29.59 | 28.35 | 2,760 |
| Feb 12 2024 | 29.80 | 0.00 | 0.00% | 29.80 | 29.80 | 29.80 | 0 |
| Feb 09 2024 | 29.80 | 0.00 | 0.00% | 29.80 | 29.80 | 29.80 | 0 |
| Feb 08 2024 | 29.80 | 0.00 | 0.00% | 29.80 | 29.80 | 29.80 | 0 |
| Feb 07 2024 | 29.80 | 0.00 | 0.00% | 29.80 | 29.80 | 29.80 | 0 |
| Feb 06 2024 | 29.80 | 0.00 | 0.00% | 29.80 | 29.80 | 29.80 | 0 |
