EMFIX(EMFIX)
EMFIX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $17.57 | $17.57 | $17.57 | $17.57 | - |
| 5/20/2026 | $17.57 | $17.57 | $17.57 | $17.57 | - |
| 5/19/2026 | $17.34 | $17.34 | $17.34 | $17.34 | - |
| 5/18/2026 | $17.67 | $17.67 | $17.67 | $17.67 | - |
| 5/15/2026 | $17.62 | $17.62 | $17.62 | $17.62 | - |
| 5/14/2026 | $18.30 | $18.30 | $18.30 | $18.30 | - |
| 5/13/2026 | $18.22 | $18.22 | $18.22 | $18.22 | - |
| 5/12/2026 | $18.03 | $18.03 | $18.03 | $18.03 | - |
| 5/11/2026 | $18.36 | $18.36 | $18.36 | $18.36 | - |
| 5/8/2026 | $18.23 | $18.23 | $18.23 | $18.23 | - |
| 5/7/2026 | $18.17 | $18.17 | $18.17 | $18.17 | - |
| 5/6/2026 | $18.22 | $18.22 | $18.22 | $18.22 | - |
| 5/5/2026 | $17.50 | $17.50 | $17.50 | $17.50 | - |
| 5/4/2026 | $17.27 | $17.27 | $17.27 | $17.27 | - |
| 5/1/2026 | $16.99 | $16.99 | $16.99 | $16.99 | - |
| 4/30/2026 | $16.98 | $16.98 | $16.98 | $16.98 | - |
| 4/29/2026 | $16.92 | $16.92 | $16.92 | $16.92 | - |
| 4/28/2026 | $16.93 | $16.93 | $16.93 | $16.93 | - |
| 4/27/2026 | $17.11 | $17.11 | $17.11 | $17.11 | - |
| 4/24/2026 | $16.98 | $16.98 | $16.98 | $16.98 | - |
| 4/23/2026 | $16.66 | $16.66 | $16.66 | $16.66 | - |
| 4/22/2026 | $16.93 | $16.93 | $16.93 | $16.93 | - |
| 4/21/2026 | $16.78 | $16.78 | $16.78 | $16.78 | - |
| 4/20/2026 | $16.84 | $16.84 | $16.84 | $16.84 | - |
| 4/17/2026 | $16.92 | $16.92 | $16.92 | $16.92 | - |
| 4/16/2026 | $16.75 | $16.75 | $16.75 | $16.75 | - |
| 4/15/2026 | $16.55 | $16.55 | $16.55 | $16.55 | - |
| 4/14/2026 | $16.38 | $16.38 | $16.38 | $16.38 | - |
| 4/13/2026 | $16.07 | $16.07 | $16.07 | $16.07 | - |
| 4/10/2026 | $15.99 | $15.99 | $15.99 | $15.99 | - |
| 4/9/2026 | $15.88 | $15.88 | $15.88 | $15.88 | - |
| 4/8/2026 | $15.89 | $15.89 | $15.89 | $15.89 | - |
| 4/7/2026 | $15.05 | $15.05 | $15.05 | $15.05 | - |
| 4/6/2026 | $15.04 | $15.04 | $15.04 | $15.04 | - |
| 4/2/2026 | $14.91 | $14.91 | $14.91 | $14.91 | - |
| 4/1/2026 | $15.13 | $15.13 | $15.13 | $15.13 | - |
| 3/31/2026 | $14.72 | $14.72 | $14.72 | $14.72 | - |
| 3/30/2026 | $14.53 | $14.53 | $14.53 | $14.53 | - |
| 3/27/2026 | $14.65 | $14.65 | $14.65 | $14.65 | - |
| 3/26/2026 | $14.90 | $14.90 | $14.90 | $14.90 | - |
| 3/25/2026 | $15.30 | $15.30 | $15.30 | $15.30 | - |
| 3/24/2026 | $14.99 | $14.99 | $14.99 | $14.99 | - |
| 3/23/2026 | $15.03 | $15.03 | $15.03 | $15.03 | - |
| 3/20/2026 | $14.96 | $14.96 | $14.96 | $14.96 | - |
| 3/19/2026 | $15.21 | $15.21 | $15.21 | $15.21 | - |
| 3/18/2026 | $15.29 | $15.29 | $15.29 | $15.29 | - |
| 3/17/2026 | $15.39 | $15.39 | $15.39 | $15.39 | - |
| 3/16/2026 | $15.27 | $15.27 | $15.27 | $15.27 | - |
| 3/13/2026 | $14.99 | $14.99 | $14.99 | $14.99 | - |
| 3/12/2026 | $15.18 | $15.18 | $15.18 | $15.18 | - |
| 3/11/2026 | $15.53 | $15.53 | $15.53 | $15.53 | - |
| 3/10/2026 | $15.47 | $15.47 | $15.47 | $15.47 | - |
| 3/9/2026 | $15.13 | $15.13 | $15.13 | $15.13 | - |
| 3/6/2026 | $15.22 | $15.22 | $15.22 | $15.22 | - |
| 3/5/2026 | $15.43 | $15.43 | $15.43 | $15.43 | - |
| 3/4/2026 | $15.34 | $15.34 | $15.34 | $15.34 | - |
| 3/3/2026 | $15.59 | $15.59 | $15.59 | $15.59 | - |
| 3/2/2026 | $16.37 | $16.37 | $16.37 | $16.37 | - |
| 2/27/2026 | $16.47 | $16.47 | $16.47 | $16.47 | - |
| 2/26/2026 | $16.74 | $16.74 | $16.74 | $16.74 | - |
| 2/25/2026 | $16.72 | $16.72 | $16.72 | $16.72 | - |
| 2/24/2026 | $16.53 | $16.53 | $16.53 | $16.53 | - |
| 2/23/2026 | $16.19 | $16.19 | $16.19 | $16.19 | - |
| 2/20/2026 | $16.24 | $16.24 | $16.24 | $16.24 | - |