Energy Focu (EFOI) Historical Stock Data
1.26 ↑0.03 (2.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EFOI is down -1.78% a day on average. There have been 12 days where Energy Focu closed green and 18 days where EFOI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.23 | 1.26 | ↑$0.03 (2.44%) | 1.23 | 1.26 | 3.42K |
| 2024-12-19 | 1.27 | 1.23 | ↓$0.04 (-3.15%) | 1.23 | 1.27 | 6.03K |
| 2024-12-18 | 1.29 | 1.26 | ↓$0.03 (-2.33%) | 1.26 | 1.42 | 8.62K |
| 2024-12-17 | 1.32 | 1.31 | ↓$0.01 (-0.76%) | 1.26 | 1.45 | 3.14K |
| 2024-12-16 | 1.38 | 1.32 | ↓$0.06 (-4.35%) | 1.31 | 1.38 | 1.99K |
| 2024-12-13 | 1.45 | 1.37 | ↓$0.08 (-5.30%) | 1.26 | 1.46 | 14.82K |
| 2024-12-12 | 1.50 | 1.41 | ↓$0.10 (-6.33%) | 1.41 | 1.50 | 5.21K |
| 2024-12-11 | 1.45 | 1.46 | ↑$0.01 (0.69%) | 1.39 | 1.46 | 4.69K |
| 2024-12-10 | 1.39 | 1.40 | ↑$0.01 (0.77%) | 1.32 | 1.53 | 1.90K |
| 2024-12-09 | 1.36 | 1.42 | ↑$0.06 (4.41%) | 1.36 | 1.55 | 3K |
| 2024-12-06 | 1.43 | 1.38 | ↓$0.05 (-3.49%) | 1.36 | 1.48 | 2.53K |
| 2024-12-05 | 1.38 | 1.43 | ↑$0.05 (3.62%) | 1.37 | 1.47 | 2.41K |
| 2024-12-04 | 1.49 | 1.42 | ↓$0.07 (-4.70%) | 1.36 | 1.49 | 4.50K |
| 2024-12-03 | 1.47 | 1.46 | ↓$0.01 (-0.47%) | 1.43 | 1.48 | 4.85K |
| 2024-12-02 | 1.50 | 1.41 | ↓$0.09 (-6.00%) | 1.36 | 1.50 | 6.86K |
| 2024-11-29 | 1.61 | 1.49 | ↓$0.12 (-7.66%) | 1.40 | 1.61 | 5.62K |
| 2024-11-27 | 1.45 | 1.45 | ↓$0.00 (-0.01%) | 1.40 | 1.45 | 2.79K |
| 2024-11-26 | 1.35 | 1.39 | ↑$0.04 (2.97%) | 1.32 | 1.47 | 18.09K |
| 2024-11-25 | 1.35 | 1.28 | ↓$0.07 (-5.19%) | 1.28 | 1.35 | 5.26K |
| 2024-11-22 | 1.27 | 1.25 | ↓$0.02 (-1.57%) | 1.25 | 1.29 | 4.17K |
| 2024-11-21 | 1.28 | 1.28 | ↓$0.01 (-0.70%) | 1.20 | 1.29 | 6.87K |
| 2024-11-20 | 1.29 | 1.30 | ↑$0.01 (0.78%) | 1.29 | 1.35 | 2.54K |
| 2024-11-19 | 1.29 | 1.32 | ↑$0.03 (2.33%) | 1.29 | 1.38 | 4.68K |
| 2024-11-18 | 1.41 | 1.31 | ↓$0.10 (-7.09%) | 1.26 | 1.43 | 12.82K |
| 2024-11-15 | 1.51 | 1.45 | ↓$0.06 (-3.98%) | 1.32 | 1.65 | 17.06K |
| 2024-11-14 | 1.50 | 1.51 | ↑$0.01 (0.67%) | 1.41 | 1.55 | 61.89K |
| 2024-11-13 | 1.40 | 1.27 | ↓$0.13 (-9.29%) | 1.25 | 1.80 | 189.57K |
| 2024-11-12 | 1.30 | 1.30 | ↑$0.00 (0.00%) | 1.30 | 1.39 | 2.91K |
| 2024-11-11 | 1.27 | 1.28 | ↑$0.00 (0.39%) | 1.20 | 1.34 | 6.58K |
| 2024-11-08 | 1.22 | 1.22 | ↑$0.00 (0.00%) | 1.22 | 1.22 | 624 |
Create an account or log in to view more rows.
$EFOI Buy the dip
$EFOI HAVE A FANTASTIC WEEKEND FAM…
$EFOI i need more
$EFOI I like green candles on my birthday cake
$EFOI whats the target for Friday close?
$EFOI pressure
$EFOI wow
looking like it’s going to be a monster day!
$EFOI Don't hold!!! Buy it
$EFOI nice day!
$EFOI is being added