Energy Focus, Inc (EFOI) stock
EFOINasdaqElectric Lighting & Wiring EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 11, 2026Score 4/30112% above fair value
$4.07−0.32 (-7.29%)
Close on Oct 30, 2026Market cap $25.92MP/E –Yield –
Price history
Energy Focus share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$4.07
-7.29% on the day
52-week range
$1.66 – $9.84
-58.6% from the high
Change over 52 weeks
+48.0%
From $2.75 on Oct 30, 2025
Average volume
18,307
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $4.29 | $4.33 | $4.07 | $4.07 | -7.29% | 26,115 |
| Oct 29, 2026 | $4.24 | $4.41 | $4.10 | $4.39 | +4.28% | 39,512 |
| Oct 28, 2026 | $4.43 | $4.50 | $4.20 | $4.21 | -5.39% | 33,940 |
| Oct 27, 2026 | $3.95 | $4.49 | $3.95 | $4.45 | +18.04% | 184,028 |
| Oct 26, 2026 | $2.93 | $3.95 | $2.93 | $3.77 | +28.67% | 355,651 |
| Oct 23, 2026 | $2.69 | $3.10 | $2.69 | $2.93 | +11.83% | 17,831 |
| Oct 22, 2026 | $2.68 | $2.90 | $2.60 | $2.62 | -3.39% | 12,304 |
| Oct 21, 2026 | $2.70 | $2.72 | $2.69 | $2.71 | +2.72% | 1,877 |
| Oct 20, 2026 | $2.76 | $2.76 | $2.64 | $2.64 | -4.69% | 13,468 |
| Oct 19, 2026 | $2.60 | $2.92 | $2.60 | $2.77 | +6.54% | 23,765 |
| Oct 16, 2026 | $2.81 | $2.82 | $2.56 | $2.60 | -9.09% | 32,251 |
| Oct 15, 2026 | $2.65 | $2.88 | $2.65 | $2.86 | +5.93% | 12,924 |
| Oct 14, 2026 | $2.79 | $2.95 | $2.66 | $2.70 | -5.26% | 16,845 |
| Oct 13, 2026 | $2.66 | $2.92 | $2.66 | $2.85 | -1.38% | 11,689 |
| Oct 12, 2026 | $2.93 | $2.94 | $2.89 | $2.89 | -3.35% | 4,959 |
| Oct 9, 2026 | $3.08 | $3.10 | $2.99 | $2.99 | -0.33% | 4,461 |
| Oct 8, 2026 | $3.14 | $3.14 | $3.00 | $3.00 | -4.89% | 6,920 |
| Oct 7, 2026 | $3.14 | $3.22 | $3.10 | $3.15 | +0.14% | 16,736 |
| Oct 6, 2026 | $3.11 | $3.32 | $3.11 | $3.15 | +3.28% | 28,874 |
| Oct 5, 2026 | $2.98 | $3.37 | $2.98 | $3.05 | +2.18% | 21,544 |
| Oct 2, 2026 | $2.72 | $3.07 | $2.70 | $2.99 | +10.41% | 31,777 |
| Oct 1, 2026 | $2.72 | $2.83 | $2.70 | $2.70 | +0.13% | 4,502 |
| Sep 30, 2026 | $2.72 | $2.81 | $2.68 | $2.70 | -0.37% | 12,665 |
| Sep 29, 2026 | $2.68 | $2.76 | $2.68 | $2.71 | -1.45% | 4,630 |
| Sep 28, 2026 | $2.74 | $2.77 | $2.74 | $2.75 | +1.10% | 4,446 |
| Sep 25, 2026 | $2.73 | $2.81 | $2.60 | $2.72 | -0.55% | 16,455 |
| Sep 24, 2026 | $2.69 | $2.75 | $2.66 | $2.74 | +3.21% | 13,069 |
| Sep 23, 2026 | $2.70 | $2.80 | $2.61 | $2.65 | -1.12% | 36,074 |
| Sep 22, 2026 | $2.75 | $2.81 | $2.65 | $2.68 | -2.72% | 41,588 |
| Sep 21, 2026 | $2.72 | $2.81 | $2.67 | $2.76 | +2.42% | 17,476 |
| Sep 18, 2026 | $2.60 | $2.69 | $2.60 | $2.69 | +3.07% | 6,284 |
| Sep 17, 2026 | $2.71 | $2.72 | $2.61 | $2.61 | 0.00% | 3,932 |
| Sep 16, 2026 | $2.70 | $2.74 | $2.61 | $2.61 | -3.33% | 10,290 |
| Sep 15, 2026 | $2.80 | $2.81 | $2.70 | $2.70 | -1.46% | 9,229 |
| Sep 14, 2026 | $2.85 | $2.91 | $2.74 | $2.74 | -2.49% | 9,521 |
| Sep 11, 2026 | $2.80 | $2.93 | $2.78 | $2.81 | -1.06% | 4,580 |
| Sep 10, 2026 | $2.79 | $2.92 | $2.79 | $2.84 | -0.36% | 8,840 |
| Sep 9, 2026 | $2.91 | $2.93 | $2.84 | $2.85 | +0.01% | 4,401 |
| Sep 8, 2026 | $2.89 | $3.00 | $2.85 | $2.85 | +0.18% | 8,282 |
| Sep 4, 2026 | $2.83 | $2.88 | $2.82 | $2.85 | +0.71% | 4,714 |
| Sep 3, 2026 | $2.85 | $2.88 | $2.77 | $2.83 | +1.99% | 2,751 |
| Sep 2, 2026 | $2.76 | $2.84 | $2.76 | $2.77 | -2.64% | 4,225 |
| Sep 1, 2026 | $2.83 | $2.88 | $2.75 | $2.85 | +2.71% | 4,962 |
| Aug 31, 2026 | $2.79 | $2.89 | $2.75 | $2.77 | -4.15% | 6,590 |
| Aug 28, 2026 | $2.90 | $2.95 | $2.89 | $2.89 | -0.31% | 3,351 |
| Aug 27, 2026 | $2.81 | $3.00 | $2.79 | $2.90 | +4.28% | 13,217 |
| Aug 26, 2026 | $2.80 | $2.99 | $2.77 | $2.78 | -2.46% | 6,426 |
| Aug 25, 2026 | $2.88 | $2.96 | $2.80 | $2.85 | -4.36% | 6,702 |
| Aug 24, 2026 | $2.82 | $2.98 | $2.71 | $2.98 | +2.05% | 6,821 |
| Aug 21, 2026 | $2.79 | $2.99 | $2.73 | $2.92 | +6.96% | 5,932 |
| Aug 20, 2026 | $2.70 | $2.76 | $2.70 | $2.73 | +0.37% | 4,015 |
| Aug 19, 2026 | $3.02 | $3.02 | $2.63 | $2.72 | -9.33% | 42,322 |
| Aug 18, 2026 | $2.99 | $3.01 | $2.98 | $3.00 | +2.74% | 4,519 |
| Aug 17, 2026 | $3.02 | $3.04 | $2.92 | $2.92 | -3.12% | 2,591 |
| Aug 14, 2026 | $3.01 | $3.02 | $3.01 | $3.01 | +0.47% | 1,587 |
| Aug 13, 2026 | $3.05 | $3.08 | $3.00 | $3.00 | -0.83% | 2,615 |
| Aug 12, 2026 | $3.05 | $3.05 | $3.03 | $3.03 | +0.83% | 3,028 |
| Aug 11, 2026 | $2.99 | $3.04 | $2.96 | $3.00 | -2.84% | 4,682 |
| Aug 10, 2026 | $3.12 | $3.29 | $3.09 | $3.09 | -3.20% | 14,344 |
| Aug 7, 2026 | $3.15 | $3.21 | $3.10 | $3.19 | +3.24% | 4,977 |
| Aug 6, 2026 | $3.10 | $3.11 | $3.08 | $3.09 | -0.64% | 2,199 |
| Aug 5, 2026 | $3.09 | $3.11 | $3.04 | $3.11 | -0.64% | 5,139 |
| Aug 4, 2026 | $3.08 | $3.27 | $3.02 | $3.13 | +2.62% | 12,115 |
| Aug 3, 2026 | $3.05 | $3.17 | $2.98 | $3.05 | 0.00% | 26,270 |
| Jul 31, 2026 | $3.15 | $3.15 | $3.05 | $3.05 | -1.93% | 3,643 |
| Jul 30, 2026 | $2.85 | $3.14 | $2.85 | $3.11 | +10.28% | 14,751 |
| Jul 29, 2026 | $2.77 | $2.88 | $2.77 | $2.82 | +1.66% | 23,815 |
| Jul 28, 2026 | $2.76 | $2.86 | $2.76 | $2.77 | -1.98% | 10,894 |
| Jul 27, 2026 | $2.80 | $2.87 | $2.80 | $2.83 | -1.39% | 6,241 |
| Jul 24, 2026 | $2.93 | $2.93 | $2.85 | $2.87 | +1.06% | 11,403 |
| Jul 23, 2026 | $2.78 | $2.95 | $2.78 | $2.84 | -0.70% | 6,041 |
| Jul 22, 2026 | $2.70 | $2.90 | $2.70 | $2.86 | +0.70% | 6,225 |
| Jul 21, 2026 | $2.71 | $2.93 | $2.71 | $2.84 | +4.80% | 11,030 |
| Jul 20, 2026 | $2.83 | $2.90 | $2.70 | $2.71 | -6.65% | 17,381 |
| Jul 17, 2026 | $2.87 | $2.98 | $2.84 | $2.90 | -1.26% | 7,672 |
| Jul 16, 2026 | $2.99 | $3.01 | $2.92 | $2.94 | 0.00% | 12,164 |
| Jul 15, 2026 | $2.94 | $2.99 | $2.93 | $2.94 | -2.00% | 7,786 |
| Jul 14, 2026 | $2.91 | $3.13 | $2.91 | $3.00 | +1.01% | 20,239 |
| Jul 13, 2026 | $3.05 | $3.05 | $2.97 | $2.97 | -0.34% | 7,935 |
| Jul 10, 2026 | $3.04 | $3.37 | $2.94 | $2.98 | -1.32% | 10,640 |
| Jul 9, 2026 | $3.01 | $3.08 | $2.99 | $3.02 | +1.68% | 6,709 |
| Jul 8, 2026 | $3.01 | $3.11 | $2.91 | $2.97 | +2.77% | 14,816 |
| Jul 7, 2026 | $3.06 | $3.11 | $2.89 | $2.89 | -2.46% | 11,397 |
| Jul 6, 2026 | $3.02 | $3.04 | $2.96 | $2.96 | +0.44% | 9,671 |
| Jul 2, 2026 | $3.08 | $3.20 | $2.93 | $2.95 | -4.84% | 16,695 |
| Jul 1, 2026 | $3.21 | $3.25 | $3.10 | $3.10 | -6.06% | 15,008 |
| Jun 30, 2026 | $3.13 | $3.37 | $3.11 | $3.30 | +5.43% | 25,261 |
| Jun 29, 2026 | $2.95 | $3.15 | $2.95 | $3.13 | +5.74% | 23,188 |
| Jun 26, 2026 | $2.84 | $3.00 | $2.84 | $2.96 | +5.34% | 15,442 |
| Jun 25, 2026 | $2.97 | $3.01 | $2.81 | $2.81 | -5.70% | 21,792 |
| Jun 24, 2026 | $2.95 | $3.03 | $2.93 | $2.98 | +1.02% | 24,320 |
| Jun 23, 2026 | $2.87 | $3.05 | $2.87 | $2.95 | -0.34% | 43,749 |
| Jun 22, 2026 | $3.13 | $3.14 | $2.96 | $2.96 | -5.43% | 20,057 |
| Jun 18, 2026 | $2.99 | $3.17 | $2.88 | $3.13 | +7.19% | 36,762 |
| Jun 17, 2026 | $2.85 | $3.11 | $2.85 | $2.92 | +4.66% | 50,357 |
| Jun 16, 2026 | $3.07 | $3.10 | $2.79 | $2.79 | -10.00% | 29,976 |
| Jun 15, 2026 | $3.10 | $3.25 | $3.10 | $3.10 | +2.65% | 37,300 |
| Jun 12, 2026 | $3.33 | $3.33 | $3.02 | $3.02 | -6.21% | 62,734 |
| Jun 11, 2026 | $3.28 | $3.30 | $3.18 | $3.22 | -2.42% | 21,713 |
| Jun 10, 2026 | $3.41 | $3.49 | $3.28 | $3.30 | -4.90% | 25,796 |
| Jun 9, 2026 | $3.61 | $3.83 | $3.36 | $3.47 | -3.61% | 29,172 |
| Jun 8, 2026 | $3.49 | $3.70 | $3.48 | $3.60 | +0.56% | 21,668 |
| Jun 5, 2026 | $3.92 | $3.92 | $3.57 | $3.58 | -12.25% | 47,416 |
| Jun 4, 2026 | $3.84 | $4.10 | $3.77 | $4.08 | +5.43% | 29,456 |
| Jun 3, 2026 | $3.89 | $3.99 | $3.73 | $3.87 | +2.65% | 47,358 |
| Jun 2, 2026 | $3.76 | $3.95 | $3.72 | $3.77 | 0.00% | 259,560 |
| Jun 1, 2026 | $3.74 | $3.87 | $3.70 | $3.77 | +2.72% | 31,661 |
| May 29, 2026 | $3.74 | $3.83 | $3.65 | $3.67 | -3.42% | 47,313 |
| May 28, 2026 | $3.85 | $3.90 | $3.73 | $3.80 | -3.31% | 42,586 |
| May 27, 2026 | $3.84 | $4.08 | $3.84 | $3.93 | +0.77% | 37,054 |
| May 26, 2026 | $3.92 | $4.03 | $3.84 | $3.90 | +1.04% | 40,608 |
| May 22, 2026 | $3.87 | $3.92 | $3.77 | $3.86 | +2.39% | 44,670 |
| May 21, 2026 | $3.60 | $3.84 | $3.60 | $3.77 | +4.72% | 51,291 |
| May 20, 2026 | $3.78 | $3.86 | $3.55 | $3.60 | -6.49% | 47,376 |
| May 19, 2026 | $3.83 | $3.98 | $3.81 | $3.85 | +1.05% | 68,146 |
| May 18, 2026 | $3.98 | $4.22 | $3.76 | $3.81 | -5.22% | 98,116 |
| May 15, 2026 | $4.29 | $4.31 | $4.01 | $4.02 | -4.96% | 71,665 |
| May 14, 2026 | $3.95 | $4.50 | $3.89 | $4.23 | +7.91% | 133,129 |
| May 13, 2026 | $4.07 | $4.20 | $3.90 | $3.92 | -2.97% | 60,434 |
| May 12, 2026 | $3.76 | $4.46 | $3.76 | $4.04 | +0.75% | 172,056 |
| May 11, 2026 | $3.78 | $4.24 | $3.78 | $4.01 | +2.04% | 77,098 |
| May 8, 2026 | $3.76 | $4.03 | $3.64 | $3.93 | +2.34% | 79,178 |
| May 7, 2026 | $3.85 | $3.92 | $3.74 | $3.84 | -2.29% | 67,354 |
| May 6, 2026 | $4.06 | $4.21 | $3.88 | $3.93 | -2.48% | 92,094 |
| May 5, 2026 | $3.76 | $4.17 | $3.66 | $4.03 | +8.92% | 208,189 |
| May 4, 2026 | $3.93 | $4.05 | $3.69 | $3.70 | -4.88% | 114,938 |
| May 1, 2026 | $3.46 | $3.98 | $3.46 | $3.89 | +8.66% | 88,439 |
| Apr 30, 2026 | $3.81 | $3.81 | $3.42 | $3.58 | -7.01% | 118,708 |
| Apr 29, 2026 | $3.73 | $3.97 | $3.72 | $3.85 | +0.26% | 87,786 |
| Apr 28, 2026 | $4.25 | $4.30 | $3.70 | $3.84 | -11.11% | 235,185 |
| Apr 27, 2026 | $4.45 | $4.81 | $4.20 | $4.32 | -6.29% | 219,287 |
| Apr 24, 2026 | $5.01 | $5.40 | $4.52 | $4.61 | -4.95% | 469,239 |
| Apr 23, 2026 | $4.30 | $5.16 | $4.30 | $4.85 | +7.54% | 730,957 |
| Apr 22, 2026 | $4.50 | $4.87 | $4.50 | $4.51 | -0.44% | 730,920 |
| Apr 21, 2026 | $5.74 | $6.00 | $4.53 | $4.53 | -16.73% | 3,526,058 |
| Apr 20, 2026 | $6.00 | $6.20 | $4.67 | $5.44 | -16.18% | 3,911,078 |
| Apr 17, 2026 | $5.38 | $9.84 | $5.00 | $6.49 | +210.53% | 167,170,000 |
| Apr 16, 2026 | $2.02 | $2.09 | $1.99 | $2.09 | -1.14% | 7,057 |
| Apr 15, 2026 | $2.15 | $2.15 | $2.10 | $2.11 | -0.75% | 4,285 |
| Apr 14, 2026 | $1.94 | $2.20 | $1.94 | $2.13 | +4.72% | 9,159 |
| Apr 13, 2026 | $1.96 | $2.03 | $1.86 | $2.03 | +3.36% | 7,664 |
| Apr 10, 2026 | $1.97 | $1.97 | $1.74 | $1.97 | -1.61% | 2,824 |
| Apr 9, 2026 | $2.22 | $2.22 | $1.91 | $2.00 | +2.04% | 9,074 |
| Apr 8, 2026 | $2.01 | $2.01 | $1.95 | $1.96 | -3.45% | 5,059 |
| Apr 7, 2026 | $2.06 | $2.06 | $2.00 | $2.03 | -1.55% | 2,831 |
| Apr 6, 2026 | $2.08 | $2.09 | $2.06 | $2.06 | +0.10% | 2,728 |
| Apr 2, 2026 | $2.03 | $2.08 | $2.03 | $2.06 | +1.23% | 2,639 |
| Apr 1, 2026 | $1.94 | $2.04 | $1.84 | $2.04 | +5.99% | 11,433 |
| Mar 31, 2026 | $1.90 | $1.92 | $1.90 | $1.92 | +1.59% | 3,812 |
| Mar 30, 2026 | $1.92 | $1.92 | $1.89 | $1.89 | -0.53% | 8,409 |
| Mar 27, 2026 | $1.97 | $1.98 | $1.88 | $1.90 | +4.40% | 26,556 |
| Mar 26, 2026 | $1.81 | $2.03 | $1.72 | $1.82 | -1.09% | 9,785 |
| Mar 25, 2026 | $1.88 | $1.88 | $1.84 | $1.84 | -3.66% | 4,369 |
| Mar 24, 2026 | $1.88 | $2.08 | $1.88 | $1.91 | +1.60% | 41,823 |
| Mar 23, 2026 | $1.83 | $1.88 | $1.83 | $1.88 | +2.73% | 2,526 |
| Mar 20, 2026 | $1.74 | $2.10 | $1.69 | $1.83 | +0.55% | 32,533 |
| Mar 19, 2026 | $1.77 | $1.88 | $1.75 | $1.82 | +0.55% | 4,095 |
| Mar 18, 2026 | $1.71 | $1.92 | $1.71 | $1.81 | -3.21% | 21,396 |
| Mar 17, 2026 | $1.86 | $1.96 | $1.86 | $1.87 | +1.08% | 2,411 |
| Mar 16, 2026 | $2.07 | $2.14 | $1.82 | $1.85 | -8.87% | 23,576 |
| Mar 13, 2026 | $1.72 | $2.03 | $1.72 | $2.03 | +14.04% | 47,898 |
| Mar 12, 2026 | $1.75 | $1.78 | $1.75 | $1.78 | -2.20% | 20,633 |
| Mar 11, 2026 | $1.78 | $1.85 | $1.76 | $1.82 | +0.55% | 13,309 |
| Mar 10, 2026 | $1.77 | $1.81 | $1.77 | $1.81 | 0.00% | 1,115 |
| Mar 9, 2026 | $1.94 | $1.94 | $1.80 | $1.81 | -7.89% | 13,573 |
| Mar 6, 2026 | $1.96 | $2.16 | $1.90 | $1.97 | +0.25% | 34,096 |
| Mar 5, 2026 | $1.82 | $2.12 | $1.82 | $1.96 | +13.96% | 36,576 |
| Mar 4, 2026 | $1.74 | $1.77 | $1.70 | $1.72 | +3.50% | 6,286 |
| Mar 3, 2026 | $1.69 | $1.69 | $1.66 | $1.66 | -2.24% | 8,886 |
| Mar 2, 2026 | $1.71 | $1.75 | $1.68 | $1.70 | -2.86% | 23,502 |
| Feb 27, 2026 | $1.80 | $1.80 | $1.70 | $1.75 | -3.31% | 7,952 |
| Feb 26, 2026 | $1.83 | $1.84 | $1.81 | $1.81 | -0.28% | 2,825 |
| Feb 25, 2026 | $1.78 | $1.82 | $1.76 | $1.82 | -0.27% | 14,817 |
| Feb 24, 2026 | $1.82 | $1.82 | $1.82 | $1.82 | +1.11% | 1,070 |
| Feb 23, 2026 | $1.79 | $1.89 | $1.78 | $1.80 | +1.12% | 14,220 |
| Feb 20, 2026 | $1.83 | $1.83 | $1.75 | $1.78 | +0.01% | 2,733 |
| Feb 19, 2026 | $1.76 | $1.78 | $1.73 | $1.78 | +0.84% | 7,970 |
| Feb 18, 2026 | $1.78 | $1.81 | $1.76 | $1.77 | +1.73% | 15,840 |
| Feb 17, 2026 | $1.75 | $1.75 | $1.70 | $1.74 | -4.14% | 2,043 |
| Feb 13, 2026 | $1.80 | $1.83 | $1.80 | $1.81 | +5.85% | 9,409 |
| Feb 12, 2026 | $1.92 | $1.92 | $1.66 | $1.71 | -0.58% | 12,195 |
| Feb 11, 2026 | $1.89 | $1.89 | $1.72 | $1.72 | -10.42% | 15,883 |
| Feb 10, 2026 | $1.92 | $1.98 | $1.91 | $1.92 | -1.03% | 26,500 |
| Feb 9, 2026 | $1.92 | $2.07 | $1.91 | $1.94 | +0.52% | 8,644 |
| Feb 6, 2026 | $2.05 | $2.22 | $1.93 | $1.93 | -6.31% | 50,214 |
| Feb 5, 2026 | $2.14 | $2.25 | $2.06 | $2.06 | -3.29% | 10,450 |
| Feb 4, 2026 | $2.12 | $2.75 | $2.00 | $2.13 | -0.47% | 383,460 |
| Feb 3, 2026 | $2.12 | $2.16 | $2.11 | $2.14 | 0.00% | 16,640 |
| Feb 2, 2026 | $2.20 | $2.20 | $2.05 | $2.14 | -2.28% | 8,792 |
| Jan 30, 2026 | $2.12 | $2.19 | $2.12 | $2.19 | +3.79% | 5,176 |
| Jan 29, 2026 | $2.32 | $2.32 | $2.11 | $2.11 | -6.22% | 10,829 |
| Jan 28, 2026 | $2.30 | $2.30 | $2.18 | $2.25 | 0.00% | 6,794 |
| Jan 27, 2026 | $2.37 | $2.37 | $2.25 | $2.25 | -5.46% | 13,496 |
| Jan 26, 2026 | $2.41 | $2.53 | $2.37 | $2.38 | -2.86% | 11,678 |
| Jan 23, 2026 | $2.50 | $2.60 | $2.45 | $2.45 | -2.00% | 18,301 |
| Jan 22, 2026 | $2.43 | $2.57 | $2.30 | $2.50 | +5.49% | 16,442 |
| Jan 21, 2026 | $2.49 | $2.50 | $2.31 | $2.37 | -4.05% | 9,580 |
| Jan 20, 2026 | $2.61 | $2.61 | $2.41 | $2.47 | -4.63% | 13,696 |
| Jan 16, 2026 | $2.36 | $2.59 | $2.36 | $2.59 | +6.15% | 12,501 |
| Jan 15, 2026 | $2.32 | $2.48 | $2.29 | $2.44 | +6.09% | 51,656 |
| Jan 14, 2026 | $2.28 | $2.30 | $2.25 | $2.30 | +1.32% | 4,582 |
| Jan 13, 2026 | $2.30 | $2.30 | $2.23 | $2.27 | -1.30% | 3,769 |
| Jan 12, 2026 | $2.26 | $2.38 | $2.22 | $2.30 | +5.02% | 5,322 |
| Jan 9, 2026 | $2.20 | $2.31 | $2.19 | $2.19 | -0.45% | 12,545 |
| Jan 8, 2026 | $2.23 | $2.24 | $2.20 | $2.20 | +1.38% | 8,308 |
| Jan 7, 2026 | $2.28 | $2.28 | $2.08 | $2.17 | -1.81% | 11,223 |
| Jan 6, 2026 | $2.20 | $2.34 | $2.20 | $2.21 | -4.33% | 18,513 |
| Jan 5, 2026 | $2.21 | $2.36 | $2.21 | $2.31 | +4.05% | 15,000 |
| Jan 2, 2026 | $2.35 | $2.42 | $2.22 | $2.22 | -3.90% | 28,505 |
| Dec 31, 2025 | $2.25 | $2.59 | $2.22 | $2.31 | +4.52% | 94,320 |
| Dec 30, 2025 | $2.12 | $2.26 | $2.12 | $2.21 | +4.74% | 10,949 |
| Dec 29, 2025 | $2.27 | $2.32 | $2.00 | $2.11 | -6.22% | 19,770 |
| Dec 26, 2025 | $2.25 | $2.39 | $2.16 | $2.25 | -3.43% | 17,468 |
| Dec 24, 2025 | $2.33 | $2.38 | $2.33 | $2.33 | -1.27% | 817 |
| Dec 23, 2025 | $2.43 | $2.45 | $2.30 | $2.36 | -3.28% | 6,580 |
| Dec 22, 2025 | $2.41 | $2.57 | $2.41 | $2.44 | +4.72% | 18,287 |
| Dec 19, 2025 | $2.20 | $2.55 | $2.20 | $2.33 | +5.91% | 13,740 |
| Dec 18, 2025 | $2.12 | $2.37 | $2.12 | $2.20 | +3.77% | 11,199 |
| Dec 17, 2025 | $2.26 | $2.65 | $1.97 | $2.12 | -1.40% | 46,950 |
| Dec 16, 2025 | $2.07 | $2.18 | $2.07 | $2.15 | +6.44% | 3,067 |
| Dec 15, 2025 | $2.52 | $2.52 | $2.01 | $2.02 | -17.89% | 26,093 |
| Dec 12, 2025 | $2.72 | $2.83 | $2.35 | $2.46 | +1.23% | 30,276 |
| Dec 11, 2025 | $2.14 | $2.73 | $2.14 | $2.43 | +12.50% | 90,697 |
| Dec 10, 2025 | $2.13 | $2.32 | $2.13 | $2.16 | +1.89% | 21,787 |
| Dec 9, 2025 | $1.93 | $2.12 | $1.93 | $2.12 | +5.21% | 18,555 |
| Dec 8, 2025 | $2.07 | $2.14 | $1.99 | $2.02 | -2.66% | 10,118 |
| Dec 5, 2025 | $2.14 | $2.14 | $2.07 | $2.07 | -0.96% | 8,108 |
| Dec 4, 2025 | $2.08 | $2.29 | $2.08 | $2.09 | +1.95% | 21,432 |
| Dec 3, 2025 | $2.16 | $2.16 | $1.97 | $2.05 | -2.79% | 11,608 |
| Dec 2, 2025 | $2.06 | $2.14 | $2.04 | $2.11 | +3.84% | 16,980 |
| Dec 1, 2025 | $2.19 | $2.27 | $1.92 | $2.03 | -12.09% | 23,793 |
| Nov 28, 2025 | $2.27 | $2.31 | $2.27 | $2.31 | -2.94% | 803 |
| Nov 26, 2025 | $2.28 | $2.38 | $2.28 | $2.38 | +3.93% | 2,734 |
| Nov 25, 2025 | $2.30 | $2.45 | $2.20 | $2.29 | -2.55% | 11,213 |
| Nov 24, 2025 | $2.34 | $2.58 | $2.24 | $2.35 | -0.63% | 10,733 |
| Nov 21, 2025 | $2.32 | $2.49 | $2.32 | $2.37 | +4.19% | 12,707 |
| Nov 20, 2025 | $2.28 | $2.32 | $2.26 | $2.27 | -1.36% | 3,841 |
| Nov 19, 2025 | $2.34 | $2.34 | $2.30 | $2.30 | +0.05% | 1,019 |
| Nov 18, 2025 | $2.39 | $2.40 | $2.29 | $2.30 | +2.67% | 15,428 |
| Nov 17, 2025 | $2.23 | $2.40 | $2.23 | $2.24 | -5.78% | 2,898 |
| Nov 14, 2025 | $2.35 | $2.38 | $2.35 | $2.38 | +0.96% | 1,093 |
| Nov 13, 2025 | $2.35 | $2.37 | $2.30 | $2.36 | +0.64% | 6,958 |
| Nov 12, 2025 | $2.37 | $2.38 | $2.34 | $2.34 | -0.43% | 925 |
| Nov 11, 2025 | $2.35 | $2.35 | $2.34 | $2.35 | 0.00% | 2,291 |
| Nov 10, 2025 | $2.31 | $2.63 | $2.24 | $2.35 | +3.52% | 11,748 |
| Nov 7, 2025 | $2.50 | $2.50 | $2.23 | $2.27 | -11.33% | 21,504 |
| Nov 6, 2025 | $2.58 | $2.62 | $2.56 | $2.56 | -3.40% | 6,979 |
| Nov 5, 2025 | $2.65 | $2.70 | $2.65 | $2.65 | -2.57% | 4,454 |
| Nov 4, 2025 | $2.71 | $2.72 | $2.68 | $2.72 | -1.09% | 8,894 |
| Nov 3, 2025 | $2.74 | $2.83 | $2.70 | $2.75 | +1.10% | 7,017 |
| Oct 31, 2025 | $2.74 | $2.80 | $2.72 | $2.72 | -1.09% | 1,813 |
| Oct 30, 2025 | $2.76 | $2.77 | $2.71 | $2.75 | -0.72% | 1,666 |
| Oct 29, 2025 | $2.69 | $2.77 | $2.69 | $2.77 | -1.06% | 2,407 |
| Oct 28, 2025 | $2.81 | $2.82 | $2.74 | $2.80 | -2.79% | 3,540 |
| Oct 27, 2025 | $2.68 | $2.88 | $2.68 | $2.88 | +0.70% | 5,459 |
| Oct 24, 2025 | $2.81 | $2.89 | $2.81 | $2.86 | +1.78% | 3,802 |
| Oct 23, 2025 | $2.90 | $2.90 | $2.70 | $2.81 | +2.93% | 7,772 |
| Oct 22, 2025 | $2.89 | $2.91 | $2.65 | $2.73 | -2.50% | 9,651 |
| Oct 21, 2025 | $2.73 | $2.99 | $2.64 | $2.80 | -0.36% | 19,824 |
| Oct 20, 2025 | $2.75 | $2.85 | $2.75 | $2.81 | – | 7,491 |
Seasonality
EFOI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 18.7% | 3.5% | -4.5% | -4.0% | 17.3% | 0.6% | -6.6% | 5.4% | -1.3% | -4.6% | -7.7% | -0.5% |
| Months up | 7 of 10 | 4 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 3 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 3 of 9 | 2 of 9 |
| 2026 | -5.2% | -20.1% | 9.7% | 86.5% | 2.5% | -10.1% | -7.6% | -9.2% | -2.5% | 50.7% | ||
| 2025 | 10.1% | 67.2% | -16.0% | -7.6% | 20.6% | 19.3% | -15.1% | 26.2% | 6.1% | -2.2% | -15.1% | 0.0% |
| 2024 | -10.6% | 51.9% | -22.4% | -2.5% | 6.4% | -15.8% | -5.0% | 12.2% | -19.6% | 10.9% | 12.9% | -20.1% |
| 2023 | 154.0% | -38.7% | 14.2% | -23.2% | -2.3% | -38.4% | 6.1% | 1.0% | 3.1% | -24.5% | 12.6% | -11.2% |
| 2022 | -61.8% | -20.9% | 5.4% | -17.6% | -20.7% | 46.4% | -43.1% | 1.3% | -30.7% | -21.4% | -11.9% | -12.5% |
| 2021 | 14.1% | 12.8% | -11.4% | -20.0% | 12.5% | -3.9% | -6.0% | -8.6% | -9.4% | 3.2% | -30.6% | 92.3% |
| 2020 | 27.7% | -15.2% | -35.2% | -5.1% | 190.5% | 52.1% | -25.9% | 76.0% | -23.9% | -4.8% | -20.0% | -22.9% |
| 2019 | 37.4% | 37.6% | 4.3% | -49.2% | -30.6% | -4.8% | 27.2% | -23.2% | 17.6% | -12.9% | -2.4% | 17.5% |
| 2018 | 11.0% | -5.9% | -0.4% | 5.1% | -10.3% | -21.0% | 20.0% | -3.9% | -6.4% | -39.0% | -20.8% | -37.5% |
| 2017 | 9.9% | -33.8% | 6.5% | -6.1% | 4.2% | -18.3% | -17.1% | -17.9% | 52.5% | -6.2% | 6.3% | -9.9% |