EMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	14.39	14.52	14.38	14.50	14.50	0.24%	32,041
Jun 26, 2025	14.36	14.50	14.33	14.47	14.47	0.73%	7,492
Jun 25, 2025	14.36	14.43	14.31	14.36	14.36	0.28%	4,257
Jun 24, 2025	14.11	14.32	14.08	14.32	14.32	3.02%	17,105
Jun 23, 2025	13.90	13.96	13.86	13.90	13.90	-	8,274
Jun 20, 2025	13.90	14.18	13.81	13.90	13.90	0.28%	10,691
Jun 18, 2025	13.86	13.97	13.71	13.86	13.86	0.19%	15,675
Jun 17, 2025	13.92	14.00	13.75	13.84	13.84	-1.18%	18,884
Jun 16, 2025	13.95	14.05	13.95	14.00	14.00	0.21%	25,247
Jun 13, 2025	13.99	14.05	13.74	13.97	13.75	-1.86%	20,008
Jun 12, 2025	14.17	14.24	14.09	14.24	14.02	0.32%	2,101
Jun 11, 2025	14.16	14.23	14.10	14.19	13.97	0.64%	9,958
Jun 10, 2025	14.06	14.15	14.06	14.10	13.88	0.21%	2,989
Jun 9, 2025	13.91	14.11	13.91	14.07	13.85	1.37%	6,049
Jun 6, 2025	13.84	13.91	13.72	13.88	13.67	0.36%	11,104
Jun 5, 2025	13.90	14.00	13.80	13.83	13.62	-0.04%	12,466
Jun 4, 2025	13.63	13.84	13.63	13.84	13.62	1.81%	11,515
Jun 3, 2025	13.50	13.59	13.50	13.59	13.38	0.96%	5,696
Jun 2, 2025	13.45	13.48	13.44	13.46	13.25	-0.29%	3,725
May 30, 2025	13.43	13.57	13.43	13.50	13.29	-0.37%	10,753
May 29, 2025	13.62	13.62	13.55	13.55	13.34	0.15%	12,673
May 28, 2025	13.42	13.55	13.34	13.53	13.32	0.67%	34,402
May 27, 2025	13.46	13.46	13.40	13.44	13.23	0.07%	6,258
May 23, 2025	13.38	13.47	13.33	13.43	13.22	0.07%	8,698
May 22, 2025	13.42	13.47	13.31	13.42	13.21	-0.74%	5,790
May 21, 2025	13.53	13.60	13.52	13.52	13.31	-	5,061
May 20, 2025	13.53	13.55	13.50	13.52	13.31	-0.15%	8,643
May 19, 2025	13.39	13.60	13.39	13.54	13.33	-	20,426
May 16, 2025	13.53	13.58	13.50	13.54	13.33	-0.15%	3,560
May 15, 2025	13.53	13.63	13.49	13.56	13.35	-	8,370
May 14, 2025	13.57	13.69	13.56	13.56	13.35	0.59%	10,237
May 13, 2025	13.27	13.50	13.27	13.48	13.27	1.38%	20,868
May 12, 2025	13.32	13.35	12.85	13.30	13.09	2.13%	56,274
May 9, 2025	13.05	13.06	13.01	13.02	12.82	0.39%	33,400
May 8, 2025	12.92	13.01	12.92	12.97	12.77	0.50%	10,726
May 7, 2025	12.98	12.98	12.91	12.91	12.71	-1.04%	12,119
May 6, 2025	13.07	13.14	13.04	13.04	12.84	-0.99%	8,039
May 5, 2025	13.14	13.25	13.14	13.17	12.97	0.46%	11,813
May 2, 2025	13.12	13.14	12.99	13.11	12.91	3.39%	27,622
May 1, 2025	12.72	12.76	12.68	12.68	12.48	-	32,112
Apr 30, 2025	12.58	12.70	12.58	12.68	12.48	0.56%	37,685
Apr 29, 2025	12.59	12.72	12.59	12.61	12.42	-0.12%	30,108
Apr 28, 2025	12.67	12.67	12.58	12.63	12.43	0.04%	17,686
Apr 25, 2025	12.64	12.64	12.58	12.62	12.43	-0.39%	5,702
Apr 24, 2025	12.53	12.67	12.53	12.67	12.47	1.56%	6,985
Apr 23, 2025	12.48	12.60	12.47	12.48	12.28	1.51%	8,364
Apr 22, 2025	12.21	12.34	12.21	12.29	12.10	1.40%	70,493
Apr 21, 2025	12.25	12.25	12.04	12.12	11.93	-0.49%	10,450
Apr 17, 2025	12.22	12.22	12.14	12.18	11.99	1.00%	13,285
Apr 16, 2025	12.19	12.21	12.04	12.06	11.87	-1.23%	10,409