Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	EFC	11.75	11.81	11.645	11.66		621,367	5,502	11.20	11.74
2024-05-02	Z	EFC	11.69	11.71	11.525	11.65	0.035	596,425	3,784	10.61	12.68
2024-05-01	Z	EFC	11.45	11.735	11.43	11.61	0.16	725,526	3,404	10.52	11.74
2024-04-30	Z	EFC	11.48	11.52	11.40	11.44	-0.12	580,145	3,537	11.12	12.28
2024-04-29	Z	EFC	11.61	11.69	11.5101	11.56	-0.014	656,659	4,080	10.52	12.64
2024-04-26	Z	EFC	11.60	11.7499	11.55	11.71	0.1188	903,715	4,274	10.72	12.74
2024-04-25	Z	EFC	11.50	11.62	11.44	11.60	0.046	806,824	4,280	10.90	12.58
2024-04-24	Z	EFC	11.67	11.67	11.50	11.55	-0.12	578,970	4,643	10.47	12.69
2024-04-23	Z	EFC	11.48	11.67	11.45	11.67	0.20	731,225	3,957	11.00	12.69
2024-04-22	Z	EFC	11.45	11.51	11.375	11.47	0.05	663,415	4,622	10.71	11.60
2024-04-19	Z	EFC	11.25	11.43	11.22	11.42	0.14	912,422	5,994	10.42	12.51
2024-04-18	Z	EFC	11.12	11.32	11.10	11.27	0.145	971,441	5,855	11.24	11.35
2024-04-17	Z	EFC	11.10	11.15	11.04	11.12	0.09	605,063	5,404	11.10	12.14
2024-04-16	Z	EFC	11.01	11.07	10.88	11.03	0.005	794,692	5,048	10.06	11.70
2024-04-15	Z	EFC	11.23	11.275	10.95	11.015	-0.175	838,507	4,657	10.95	12.08
2024-04-12	Z	EFC	11.26	11.295	11.15	11.19	-0.085	602,263	3,646	11.10	11.82
2024-04-11	Z	EFC	11.20	11.29	11.08	11.28	0.15	712,287	3,832	10.21	12.30
2024-04-10	Z	EFC	11.35	11.44	11.06	11.13	-0.47	1,392,692	5,344	11.13	11.99
2024-04-09	Z	EFC	11.46	11.59	11.43	11.59	0.125	664,965	4,069	11.09	12.58
2024-04-08	Z	EFC	11.44	11.4605	11.365	11.46	0.075	607,513	5,448	11.40	11.46
2024-04-05	Z	EFC	11.30	11.435	11.23	11.38	0.10	614,979	3,399	11.28	12.37
2024-04-04	Z	EFC	11.53	11.57	11.26	11.28	-0.155	986,656	4,834	11.28	11.50
2024-04-03	Z	EFC	11.38	11.48	11.32	11.43	0.035	723,283	5,856	11.30	12.80
2024-04-02	Z	EFC	11.50	11.55	11.35	11.39	-0.235	1,096,553	4,498	11.39	12.52
2024-04-01	Z	EFC	11.81	11.81	11.585	11.62	-0.21	887,937	5,433	11.59	11.64
2024-03-29	Z	EFC	11.64	11.81	11.64	11.81	0.19	0	0	11.53	12.06
2024-03-28	Z	EFC	11.64	11.81	11.64	11.81	0.19	1,104,940	4,549	11.53	12.06
2024-03-27	Z	EFC	11.51	11.625	11.49	11.61	0.15	741,172	3,730	11.58	11.98
2024-03-26	Z	EFC	11.87	11.92	11.57	11.59	-0.22	1,096,125	5,199	11.59	11.85
2024-03-25	Z	EFC	11.72	11.90	11.72	11.80	0.15	760,282	3,660	11.76	12.86
2024-03-22	Z	EFC	11.86	11.88	11.64	11.65	-0.165	908,393	3,889	10.61	12.78
2024-03-21	Z	EFC	11.72	11.92	11.67	11.82	0.165	865,196	3,942	11.82	11.92
2024-03-20	Z	EFC	11.45	11.71	11.39	11.65	0.19	853,270	4,363	11.30	11.72
2024-03-19	Z	EFC	11.33	11.45	11.295	11.45	0.07	751,268	3,647	11.40	11.55
2024-03-18	Z	EFC	11.42	11.50	11.33	11.37	-0.025	710,979	3,481	11.30	15.15
2024-03-15	Z	EFC	11.23	11.41	11.14	11.40	0.145	2,391,199	4,195	11.43	12.49
2024-03-14	Z	EFC	11.57	11.57	11.25	11.25	-0.31	780,194	4,197	11.28	11.72
2024-03-13	Z	EFC	11.46	11.63	11.46	11.57	0.065	703,830	3,407	11.60	12.59
2024-03-12	Z	EFC	11.41	11.52	11.355	11.51	0.099	674,900	3,503	11.50	11.52
2024-03-11	Z	EFC	11.35	11.485	11.299	11.41	0.06	781,719	4,426	11.30	11.50
2024-03-08	Z	EFC	11.38	11.52	11.24	11.35	-0.02	1,436,806	4,709	11.11	11.50
2024-03-07	Z	EFC	11.30	11.37	11.26	11.37	0.175	794,731	3,953	11.02	11.37
2024-03-06	Z	EFC	11.15	11.225	11.07	11.19	0.14	738,830	3,562	10.71	12.19
2024-03-05	Z	EFC	11.09	11.15	11.02	11.05	-0.057	871,208	4,997	11.04	12.15
2024-03-04	Z	EFC	11.31	11.315	11.04	11.11	-0.23	1,294,839	5,799	11.00	11.24
2024-03-01	Z	EFC	11.32	11.4175	11.265	11.33		1,122,231	4,702	11.30	12.41
2024-02-29	Z	EFC	11.00	11.33	10.957	11.33	0.415	1,781,287	6,192	10.35	12.29
2024-02-28	Z	EFC	11.15	11.15	10.89	10.91	-0.225	2,335,610	8,829	10.91	11.99
2024-02-27	Z	EFC	11.59	11.78	10.97	11.29	-0.775	3,936,271	13,654	11.29	11.40
2024-02-26	Z	EFC	12.13	12.30	12.03	12.06	-0.12	1,272,431	6,015	10.90	11.75
2024-02-23	Z	EFC	12.10	12.24	12.045	12.16	0.07	1,049,474	4,113	11.85	13.24
2024-02-22	Z	EFC	11.91	12.095	11.88	12.09	0.185	903,629	4,635	12.07	13.12
2024-02-21	Z	EFC	11.93	11.975	11.85	11.90		771,924	4,084	11.93	12.95
2024-02-20	Z	EFC	12.06	12.06	11.87	11.91	-0.17	1,249,299	5,062	11.90	13.02
2024-02-19	Z	EFC	12.11	12.2381	11.98	12.08	-0.105	0	0	12.11	13.22
2024-02-16	Z	EFC	12.11	12.2381	11.98	12.08	-0.105	1,062,256	4,914	12.11	13.22
2024-02-15	Z	EFC	11.89	12.24	11.89	12.19	0.34	1,354,562	6,600	12.05	13.27
2024-02-14	Z	EFC	11.81	11.86	11.70	11.84	0.155	1,056,448	4,994	11.77	12.87
2024-02-13	Z	EFC	11.95	11.96	11.665	11.68	-0.4333	1,695,092	6,037	11.76	12.75
2024-02-12	Z	EFC	12.00	12.13	11.97	12.12	0.13	1,183,709	5,551	12.10	13.16
2024-02-09	Z	EFC	12.03	12.05	11.89	12.00	0.02	1,100,853	5,044	11.60	13.12
2024-02-08	Z	EFC	11.86	12.005	11.81	11.99	0.18	1,440,575	6,170	11.41	13.04
2024-02-07	Z	EFC	12.33	12.34	11.82	11.82	-0.50	2,033,401	6,873	11.80	13.01
2024-02-06	Z	EFC	12.19	12.33	12.14	12.32	0.14	1,357,084	4,096	11.14	13.38