Quantcast

Eagle Financial Bancorp, Inc. Common Stock Historical Stock Prices

EFBI 
$15.8
*  
unch
unch
Get EFBI Alerts
*Delayed - data as of Jun. 19, 2019  -  Find a broker to begin trading EFBI now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    EFBI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2019 TO 18-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.82 15.84 15.80 15.80 1,819
06/18/2019 15.8 15.8 15.8 15.8 00
06/17/2019 15.75 15.8 15.75 15.8 396
06/14/2019 15.765 15.765 15.765 15.765 00
06/13/2019 15.8 15.8788 15.765 15.765 2,962
06/12/2019 15.8875 15.8875 15.8875 15.8875 00
06/11/2019 15.8875 15.8875 15.8875 15.8875 00
06/10/2019 15.8875 15.8875 15.8875 15.8875 264
06/07/2019 15.89 15.95 15.8 15.8 4,782
06/06/2019 15.77 15.77 15.77 15.77 00
06/05/2019 15.77 15.77 15.77 15.77 00
06/04/2019 15.77 15.77 15.77 15.77 00
06/03/2019 15.77 15.77 15.77 15.77 00
05/31/2019 15.77 15.77 15.77 15.77 00
05/30/2019 15.77 15.77 15.77 15.77 00
05/29/2019 15.77 15.77 15.77 15.77 00
05/28/2019 15.77 15.77 15.77 15.77 00
05/24/2019 15.77 15.7915 15.77 15.77 5,012
05/23/2019 15.92 15.92 15.92 15.92 00
05/22/2019 15.76 15.97 15.76 15.92 522
05/21/2019 15.7973 15.7973 15.7973 15.7973 00
05/20/2019 15.7973 15.7973 15.7973 15.7973 00
05/17/2019 15.7973 15.7973 15.7973 15.7973 514
05/16/2019 15.7522 15.7522 15.7522 15.7522 00
05/15/2019 15.7522 15.7522 15.7522 15.7522 00
05/14/2019 15.7522 15.7522 15.7522 15.7522 244
05/13/2019 15.75 15.75 15.75 15.75 00
05/10/2019 15.75 15.75 15.75 15.75 00
05/09/2019 15.75 15.75 15.75 15.75 00
05/08/2019 15.75 15.75 15.75 15.75 257
05/07/2019 15.8547 15.8547 15.76 15.76 622
05/06/2019 15.81 15.8629 15.81 15.81 5,002
05/03/2019 15.81 15.81 15.81 15.81 00
05/02/2019 15.81 15.81 15.81 15.81 00
05/01/2019 15.81 15.81 15.81 15.81 117
04/30/2019 15.78 15.969 15.78 15.969 960
04/29/2019 15.8165 15.8165 15.8165 15.8165 273
04/26/2019 15.99 15.99 15.99 15.99 00
04/25/2019 15.99 15.99 15.99 15.99 00
04/24/2019 15.99 15.99 15.99 15.99 00
04/23/2019 15.99 15.99 15.99 15.99 00
04/22/2019 15.99 15.99 15.99 15.99 00
04/18/2019 15.99 15.99 15.99 15.99 303
04/17/2019 15.73 15.73 15.73 15.73 00
04/16/2019 15.73 15.73 15.73 15.73 117
04/15/2019 15.66 15.66 15.66 15.66 00
04/12/2019 15.66 15.66 15.66 15.66 1,785
04/11/2019 15.75 15.75 15.75 15.75 00
04/10/2019 15.8 15.8 15.75 15.75 835
04/09/2019 15.7084 15.7084 15.7084 15.7084 00
04/08/2019 15.7084 15.7084 15.7084 15.7084 00
04/05/2019 15.7084 15.7084 15.7084 15.7084 110
04/04/2019 15.93 15.93 15.93 15.93 00
04/03/2019 15.93 15.93 15.93 15.93 602
04/02/2019 15.6742 15.6742 15.6742 15.6742 00
04/01/2019 15.6742 15.6742 15.6742 15.6742 218
03/29/2019 15.69 15.95 15.6601 15.95 2,172
03/28/2019 15.62 15.62 15.62 15.62 00
03/27/2019 15.62 15.62 15.62 15.62 00
03/26/2019 15.62 15.62 15.62 15.62 00
03/25/2019 15.62 15.62 15.62 15.62 00
03/22/2019 15.688 15.96 15.62 15.62 1,581
03/21/2019 16 16 16 16 00
03/20/2019 16 16 16 16 736
03/19/2019 16 16 16 16 391
03/18/2019 16 16 16 16 489
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio