Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
EZFL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17 2024 | 3.50 | -0.15 | -4.11% | 3.69 | 3.69 | 3.39 | 41,325 |
| Dec 16 2024 | 3.65 | 0.49 | 15.51% | 3.18 | 3.65 | 3.18 | 136,346 |
| Dec 13 2024 | 3.16 | -0.34 | -9.71% | 3.51 | 3.60 | 3.10 | 37,383 |
| Dec 12 2024 | 3.50 | 0.11 | 3.24% | 3.38 | 3.5299 | 3.17 | 13,435 |
| Dec 11 2024 | 3.39 | 0.08 | 2.53% | 3.17 | 3.45 | 3.07 | 29,062 |
| Dec 10 2024 | 3.3062 | 0.04 | 1.11% | 3.31 | 3.417 | 3.12 | 19,579 |
| Dec 09 2024 | 3.27 | 0.17 | 5.48% | 3.18 | 3.60 | 3.1001 | 55,022 |
| Dec 06 2024 | 3.10 | -0.05 | -1.59% | 3.05 | 3.10 | 2.90 | 28,275 |
| Dec 05 2024 | 3.15 | 0.65 | 26.00% | 2.50 | 3.61 | 2.50 | 89,593 |
| Dec 04 2024 | 2.50 | 0.12 | 5.04% | 2.34 | 2.52 | 2.34 | 48,325 |
| Dec 03 2024 | 2.38 | -0.28 | -10.36% | 2.67 | 2.67 | 2.38 | 161,228 |
| Dec 02 2024 | 2.655 | 0.17 | 7.06% | 2.45 | 2.85 | 2.37 | 25,198 |
| Nov 29 2024 | 2.48 | 0.07 | 2.90% | 2.51 | 2.68 | 2.40 | 9,222 |
| Nov 27 2024 | 2.41 | -0.12 | -4.74% | 2.49 | 2.685 | 2.4001 | 16,086 |
| Nov 26 2024 | 2.53 | 0.04 | 1.61% | 2.49 | 2.70 | 2.40 | 48,534 |
| Nov 25 2024 | 2.49 | 0.17 | 7.33% | 2.31 | 2.90 | 2.31 | 35,259 |
| Nov 22 2024 | 2.32 | -0.18 | -7.20% | 2.34 | 2.69 | 2.30 | 18,592 |
| Nov 21 2024 | 2.50 | -0.10 | -3.85% | 2.65 | 2.70 | 2.25 | 9,842 |
| Nov 20 2024 | 2.60 | 0.03 | 1.17% | 2.50 | 2.90 | 2.19 | 21,994 |
| Nov 19 2024 | 2.57 | -0.03 | -1.15% | 2.59 | 2.9682 | 2.51 | 21,088 |
| Nov 18 2024 | 2.60 | -0.13 | -4.76% | 2.88 | 2.9393 | 2.50 | 85,362 |
| Nov 15 2024 | 2.73 | -0.14 | -4.88% | 2.71 | 2.85 | 2.58 | 51,462 |
| Nov 14 2024 | 2.87 | -0.21 | -6.82% | 3.07 | 3.1099 | 2.60 | 16,497 |
| Nov 13 2024 | 3.08 | -0.02 | -0.65% | 3.05 | 3.10 | 2.9002 | 9,857 |
| Nov 12 2024 | 3.10 | -0.07 | -2.21% | 3.07 | 3.15 | 2.78 | 13,766 |
| Nov 11 2024 | 3.17 | 0.23 | 7.82% | 3.08 | 3.17 | 2.91 | 37,031 |
| Nov 08 2024 | 2.94 | -0.20 | -6.27% | 3.04 | 3.18 | 2.90 | 18,589 |
| Nov 07 2024 | 3.1368 | 0.03 | 0.86% | 3.12 | 3.22 | 3.10 | 13,236 |
| Nov 06 2024 | 3.11 | -0.07 | -2.20% | 3.18 | 3.18 | 3.01 | 22,406 |
| Nov 05 2024 | 3.18 | 0.10 | 3.25% | 3.01 | 3.18 | 2.92 | 51,696 |
| Nov 04 2024 | 3.08 | 0.32 | 11.59% | 2.75 | 3.15 | 2.64 | 41,314 |
| Nov 01 2024 | 2.76 | -0.04 | -1.43% | 2.80 | 2.80 | 2.74 | 1,609 |
| Oct 31 2024 | 2.80 | -0.06 | -2.09% | 2.83 | 2.8457 | 2.76 | 3,167 |
| Oct 30 2024 | 2.8599 | 0.11 | 4.00% | 2.68 | 2.8799 | 2.68 | 4,155 |
| Oct 29 2024 | 2.75 | 0.03 | 0.93% | 2.66 | 2.8099 | 2.66 | 5,062 |
| Oct 28 2024 | 2.7246 | 0.04 | 1.47% | 2.64 | 2.8199 | 2.64 | 3,571 |
| Oct 25 2024 | 2.685 | 0.12 | 4.47% | 2.58 | 2.69 | 2.57 | 16,821 |
| Oct 24 2024 | 2.57 | -0.08 | -3.02% | 2.62 | 2.82 | 2.57 | 7,620 |
| Oct 23 2024 | 2.65 | -0.24 | -8.16% | 2.89 | 2.89 | 2.61 | 24,019 |
| Oct 22 2024 | 2.8855 | 0.02 | 0.54% | 2.89 | 3.399 | 2.79 | 21,911 |
| Oct 21 2024 | 2.87 | -0.06 | -2.05% | 2.90 | 3.0556 | 2.81 | 9,817 |
| Oct 18 2024 | 2.93 | 0.06 | 1.97% | 2.80 | 3.6999 | 2.80 | 27,413 |
| Oct 17 2024 | 2.8734 | 0.21 | 7.70% | 2.67 | 3.00 | 2.67 | 16,074 |
| Oct 16 2024 | 2.668 | -0.04 | -1.55% | 2.71 | 2.7352 | 2.63 | 5,318 |
| Oct 15 2024 | 2.71 | -0.05 | -1.68% | 2.79 | 2.8766 | 2.67 | 12,820 |
| Oct 14 2024 | 2.7562 | 0.01 | 0.50% | 2.66 | 2.76 | 2.65 | 12,438 |
| Oct 11 2024 | 2.7424 | -0.11 | -3.93% | 2.78 | 2.86 | 2.63 | 23,814 |
| Oct 10 2024 | 2.8545 | -0.15 | -4.85% | 2.95 | 3.036 | 2.71 | 46,185 |
| Oct 09 2024 | 3.00 | -0.10 | -3.23% | 3.00 | 3.06 | 2.96 | 8,067 |
| Oct 08 2024 | 3.10 | -0.06 | -1.90% | 3.17 | 3.34 | 3.02 | 15,996 |
| Oct 07 2024 | 3.16 | 0.05 | 1.61% | 3.09 | 3.42 | 3.09 | 13,711 |
| Oct 04 2024 | 3.11 | -0.07 | -2.20% | 3.11 | 3.3902 | 3.10 | 18,748 |
| Oct 03 2024 | 3.18 | -0.03 | -0.93% | 3.16 | 3.2679 | 3.10 | 13,658 |
| Oct 02 2024 | 3.21 | 0.08 | 2.46% | 3.16 | 3.3453 | 3.09 | 27,404 |
| Oct 01 2024 | 3.133 | 0.12 | 4.15% | 2.97 | 3.2988 | 2.97 | 17,295 |
| Sep 30 2024 | 3.0082 | -0.21 | -6.43% | 3.20 | 3.4217 | 2.90 | 16,512 |
| Sep 27 2024 | 3.215 | -0.09 | -2.58% | 3.22 | 3.307 | 3.20 | 5,882 |
| Sep 26 2024 | 3.30 | 0.07 | 2.33% | 3.21 | 3.32 | 3.21 | 8,856 |
| Sep 25 2024 | 3.225 | -0.08 | -2.27% | 3.68 | 4.00 | 3.17 | 26,141 |
| Sep 24 2024 | 3.30 | -0.11 | -3.23% | 3.36 | 3.45 | 3.21 | 9,960 |
| Sep 23 2024 | 3.41 | -0.03 | -0.87% | 3.40 | 3.4499 | 3.3128 | 5,600 |
| Sep 20 2024 | 3.44 | 0.02 | 0.72% | 3.31 | 3.44 | 3.31 | 5,820 |
| Sep 19 2024 | 3.4155 | -0.14 | -4.06% | 3.51 | 3.765 | 3.30 | 11,749 |
