Energy Focu (EFOI) Historical Stock Data
1.59 ↑0.01 (0.63%)
As of May 3, 2024, 1:57pm EST.
Historical Data
In the past 30 trading days, EFOI is down -0.05% a day on average. There have been 17 days where Energy Focu closed green and 13 days where EFOI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.57 | 1.59 | ↑$0.02 (1.27%) | 1.56 | 1.60 | 7.24K |
| 2024-05-02 | 1.55 | 1.58 | ↑$0.03 (1.94%) | 1.52 | 1.60 | 3.73K |
| 2024-05-01 | 1.60 | 1.60 | ↑$0.00 (0.29%) | 1.50 | 1.60 | 8.59K |
| 2024-04-30 | 1.58 | 1.55 | ↓$0.03 (-1.84%) | 1.51 | 1.60 | 6.62K |
| 2024-04-29 | 1.58 | 1.51 | ↓$0.07 (-4.56%) | 1.51 | 1.58 | 2.15K |
| 2024-04-26 | 1.49 | 1.50 | ↑$0.01 (0.67%) | 1.49 | 1.51 | 2.22K |
| 2024-04-25 | 1.48 | 1.50 | ↑$0.02 (1.47%) | 1.43 | 1.52 | 2.80K |
| 2024-04-24 | 1.45 | 1.51 | ↑$0.06 (4.48%) | 1.45 | 1.55 | 5.98K |
| 2024-04-23 | 1.38 | 1.43 | ↑$0.05 (3.62%) | 1.20 | 1.70 | 53.09K |
| 2024-04-22 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.40 | 1.44 | 1.27K |
| 2024-04-19 | 1.44 | 1.40 | ↓$0.04 (-2.78%) | 1.37 | 1.47 | 4.56K |
| 2024-04-18 | 1.36 | 1.47 | ↑$0.11 (8.09%) | 1.36 | 1.47 | 3.28K |
| 2024-04-17 | 1.37 | 1.40 | ↑$0.03 (2.19%) | 1.35 | 1.41 | 2.06K |
| 2024-04-16 | 1.41 | 1.41 | ↑$0.00 (0.00%) | 1.35 | 1.47 | 12.19K |
| 2024-04-15 | 1.44 | 1.49 | ↑$0.05 (3.47%) | 1.41 | 1.53 | 8.20K |
| 2024-04-12 | 1.42 | 1.48 | ↑$0.06 (3.87%) | 1.37 | 1.54 | 41.74K |
| 2024-04-11 | 1.60 | 1.50 | ↓$0.10 (-6.25%) | 1.35 | 1.60 | 132.27K |
| 2024-04-10 | 1.61 | 1.60 | ↓$0.01 (-0.61%) | 1.47 | 1.61 | 219.99K |
| 2024-04-09 | 1.46 | 1.46 | ↑$0.00 (0.00%) | 1.46 | 1.46 | 661 |
| 2024-04-08 | 1.46 | 1.46 | ↑$0.00 (0.00%) | 1.44 | 1.52 | 7.45K |
| 2024-04-05 | 1.49 | 1.46 | ↓$0.03 (-2.01%) | 1.42 | 1.49 | 6.13K |
| 2024-04-04 | 1.52 | 1.48 | ↓$0.04 (-2.63%) | 1.45 | 1.54 | 6.04K |
| 2024-04-03 | 1.50 | 1.49 | ↓$0.01 (-0.67%) | 1.45 | 1.57 | 4.77K |
| 2024-04-02 | 1.56 | 1.56 | ↑$0.00 (0.00%) | 1.51 | 1.60 | 6.08K |
| 2024-04-01 | 1.60 | 1.53 | ↓$0.07 (-4.38%) | 1.52 | 1.60 | 4.44K |
| 2024-03-28 | 1.54 | 1.59 | ↑$0.05 (3.41%) | 1.51 | 1.63 | 4.78K |
| 2024-03-27 | 1.61 | 1.57 | ↓$0.04 (-2.48%) | 1.50 | 1.61 | 9.13K |
| 2024-03-26 | 1.63 | 1.61 | ↓$0.02 (-1.23%) | 1.58 | 1.63 | 2.57K |
| 2024-03-25 | 1.60 | 1.57 | ↓$0.04 (-2.19%) | 1.42 | 1.63 | 8.61K |
| 2024-03-22 | 1.68 | 1.60 | ↓$0.08 (-4.76%) | 1.56 | 1.68 | 4.90K |
Create an account or log in to view more rows.
$EFOI Don't hold!!! Buy it
$EFOI nice day!
$EFOI is being added
$EFOI It’s that TIME!! To Double down!
$EFOI Is it Monday yet
$EFOI where’s the WSB guys at? Still sleeping?
$EFOI is going to have a run next month
$EFOI hang tight
ignore fud and buy dips if you can
everyone be okay????
$EFOI bought more
$EFOI one of the poorest performed stocks for a big name.