EFAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.24	42.24	42.07	42.10	42.10	0.09%	4,544
Dec 4, 2025	42.33	42.33	42.06	42.06	42.06	0.10%	2,144
Dec 3, 2025	42.00	42.08	41.95	42.02	42.02	0.36%	3,392
Dec 2, 2025	41.81	41.87	41.77	41.87	41.87	0.12%	2,087
Dec 1, 2025	41.99	42.01	41.82	41.82	41.82	-0.75%	5,763
Nov 28, 2025	41.90	42.13	41.90	42.13	42.13	0.16%	12,962
Nov 26, 2025	42.14	42.14	41.95	42.07	42.07	0.81%	2,548
Nov 25, 2025	41.37	41.76	41.37	41.73	41.73	0.69%	15,387
Nov 24, 2025	41.35	41.44	41.21	41.44	41.44	0.38%	8,251
Nov 21, 2025	41.16	41.35	41.00	41.29	41.29	1.89%	8,078
Nov 20, 2025	41.30	41.60	40.52	40.52	40.52	-1.02%	7,059
Nov 19, 2025	41.14	41.24	40.86	40.94	40.94	-0.56%	10,024
Nov 18, 2025	40.91	41.27	40.91	41.17	41.17	-0.65%	6,170
Nov 17, 2025	41.76	41.82	41.35	41.44	41.44	-1.57%	83,409
Nov 14, 2025	41.89	42.18	41.89	42.10	42.10	-0.02%	5,333
Nov 13, 2025	42.39	42.39	42.11	42.11	42.11	-0.93%	3,125
Nov 12, 2025	42.54	42.60	42.51	42.51	42.51	0.34%	1,755
Nov 11, 2025	42.26	42.36	42.26	42.36	42.36	0.68%	1,533
Nov 10, 2025	41.87	42.08	41.87	42.08	42.08	0.70%	2,407
Nov 7, 2025	41.54	41.78	41.54	41.78	41.78	0.40%	1,985
Nov 6, 2025	41.57	41.69	41.54	41.62	41.62	-0.52%	4,056
Nov 5, 2025	41.62	41.84	41.62	41.84	41.84	0.85%	5,404
Nov 4, 2025	41.50	41.66	41.46	41.48	41.48	-0.51%	3,821
Nov 3, 2025	41.73	41.78	41.64	41.70	41.70	-0.20%	7,617
Oct 31, 2025	41.76	41.78	41.65	41.78	41.78	-0.07%	10,864
Oct 30, 2025	41.82	41.93	41.81	41.81	41.81	0.24%	5,485
Oct 29, 2025	42.11	42.11	41.62	41.71	41.71	-1.46%	10,774
Oct 28, 2025	42.42	42.42	42.33	42.33	42.33	-0.72%	2,091
Oct 27, 2025	42.64	42.64	42.63	42.63	42.63	0.19%	903
Oct 24, 2025	42.51	42.55	42.51	42.55	42.55	0.02%	1,242
Oct 23, 2025	42.50	42.57	42.47	42.54	42.54	0.38%	1,849
Oct 22, 2025	42.33	42.47	42.33	42.38	42.38	-0.21%	3,009
Oct 21, 2025	42.45	42.58	42.45	42.47	42.47	-0.51%	2,586
Oct 20, 2025	42.73	42.73	42.65	42.69	42.69	0.60%	4,130
Oct 17, 2025	42.21	42.43	42.21	42.43	42.43	0.41%	7,160
Oct 16, 2025	42.26	42.32	42.19	42.26	42.26	0.55%	1,605
Oct 15, 2025	42.00	42.06	41.84	42.03	42.03	0.44%	7,596
Oct 14, 2025	41.56	41.91	41.53	41.84	41.84	0.58%	8,164
Oct 13, 2025	41.60	41.60	41.60	41.60	41.60	0.52%	182
Oct 10, 2025	41.80	41.80	41.34	41.38	41.38	-1.53%	9,840
Oct 9, 2025	42.06	42.06	41.98	42.03	42.03	-0.81%	1,818
Oct 8, 2025	42.34	42.37	42.31	42.37	42.37	-0.27%	1,845
Oct 7, 2025	42.49	42.49	42.49	42.49	42.49	-1.05%	132
Oct 6, 2025	42.88	42.99	42.88	42.94	42.94	0.32%	4,228
Oct 3, 2025	42.73	42.87	42.73	42.80	42.80	0.73%	6,048
Oct 2, 2025	42.39	42.49	42.33	42.49	42.49	0.09%	8,121
Oct 1, 2025	42.38	42.48	42.35	42.45	42.45	0.71%	9,859
Sep 30, 2025	41.88	42.21	41.88	42.15	42.15	0.52%	14,566
Sep 29, 2025	41.95	41.95	41.81	41.93	41.93	0.64%	23,119
Sep 26, 2025	41.57	41.66	41.53	41.66	41.66	0.52%	1,100
Sep 25, 2025	41.56	41.56	41.41	41.45	41.44	-1.26%	5,696
Sep 24, 2025	42.17	42.17	41.96	41.97	41.97	-1.43%	73,693
Sep 23, 2025	42.58	42.58	42.58	42.58	42.41	-0.31%	587
Sep 22, 2025	42.55	42.72	42.55	42.72	42.54	0.45%	887
Sep 19, 2025	42.47	42.55	42.47	42.52	42.35	-0.79%	2,299
Sep 18, 2025	42.80	42.89	42.80	42.86	42.69	0.52%	750
Sep 17, 2025	42.90	43.00	42.64	42.64	42.46	-0.31%	2,753
Sep 16, 2025	42.74	42.82	42.66	42.77	42.60	0.08%	4,102
Sep 15, 2025	42.63	42.74	42.63	42.74	42.56	0.38%	1,399
Sep 12, 2025	42.50	42.59	42.50	42.58	42.40	-0.51%	949
Sep 11, 2025	42.43	42.80	42.43	42.80	42.62	0.84%	1,613
Sep 10, 2025	42.49	42.49	42.44	42.44	42.26	-0.24%	4,776
Sep 9, 2025	42.58	42.58	42.48	42.54	42.37	-0.43%	874
Sep 8, 2025	42.68	42.73	42.62	42.73	42.55	0.94%	5,840
Sep 5, 2025	42.48	42.52	42.31	42.33	42.16	0.72%	2,392
Sep 4, 2025	41.79	42.03	41.79	42.03	41.85	0.44%	2,191
Sep 3, 2025	41.80	41.86	41.76	41.84	41.67	0.60%	7,599
Sep 2, 2025	41.67	41.70	41.59	41.59	41.42	-1.14%	1,481
Aug 29, 2025	42.11	42.12	42.01	42.07	41.90	-0.59%	4,107
Aug 28, 2025	42.33	42.38	42.29	42.32	42.15	0.28%	5,500
Aug 27, 2025	42.07	42.23	42.07	42.20	42.03	0.11%	2,985
Aug 26, 2025	42.15	42.20	42.10	42.16	41.98	-0.11%	5,718
Aug 25, 2025	42.28	42.28	42.20	42.20	42.03	-1.29%	632
Aug 22, 2025	42.77	42.77	42.75	42.75	42.58	1.16%	487
Aug 21, 2025	42.35	42.36	42.26	42.26	42.09	-1.05%	2,884
Aug 20, 2025	42.73	42.73	42.68	42.71	42.53	0.64%	907
Aug 19, 2025	42.60	42.60	42.44	42.44	42.26	-0.17%	1,676
Aug 18, 2025	42.48	42.52	42.45	42.51	42.34	-0.08%	3,149
Aug 15, 2025	42.56	42.56	42.53	42.55	42.37	0.32%	833
Aug 14, 2025	42.27	42.41	42.27	42.41	42.24	-0.02%	1,889
Aug 13, 2025	42.27	42.42	42.27	42.42	42.25	0.33%	1,058
Aug 12, 2025	42.00	42.29	42.00	42.28	42.11	0.68%	13,244
Aug 11, 2025	42.00	42.03	41.94	41.99	41.82	-0.35%	3,456
Aug 8, 2025	41.96	42.14	41.96	42.14	41.97	0.54%	222
Aug 7, 2025	41.85	41.93	41.85	41.92	41.74	0.69%	3,223
Aug 6, 2025	41.50	41.63	41.50	41.63	41.46	0.29%	4,057
Aug 5, 2025	41.47	41.56	41.40	41.51	41.34	0.24%	2,247
Aug 4, 2025	41.38	41.41	41.38	41.41	41.24	1.22%	529
Aug 1, 2025	40.76	40.91	40.76	40.91	40.74	0.38%	3,770
Jul 31, 2025	40.92	40.97	40.75	40.75	40.58	-0.64%	1,576
Jul 30, 2025	41.29	41.29	41.01	41.01	40.85	-1.19%	2,231
Jul 29, 2025	41.61	41.61	41.51	41.51	41.34	-0.48%	4,028
Jul 28, 2025	41.79	41.79	41.65	41.71	41.53	-0.99%	1,485
Jul 25, 2025	42.09	42.12	42.09	42.12	41.95	-0.93%	1,472
Jul 24, 2025	42.50	42.63	42.50	42.52	42.34	-0.82%	8,648
Jul 23, 2025	42.55	42.87	42.55	42.87	42.69	1.51%	828
Jul 22, 2025	41.98	42.25	41.98	42.23	42.06	0.21%	2,797
Jul 21, 2025	42.13	42.21	42.06	42.14	41.97	0.45%	1,228
Jul 18, 2025	42.14	42.14	41.95	41.95	41.78	-0.10%	444
Jul 17, 2025	41.99	42.06	41.94	41.99	41.82	0.16%	8,488