LM Funding America Inc (LMFA) Historical Stock Data
3.04 ↓0.05 (-1.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LMFA is down -1.04% a day on average. There have been 12 days where LM Funding America Inc closed green and 18 days where LMFA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.09 | 3.04 | ↓$0.05 (-1.62%) | 2.86 | 3.12 | 203.62K |
| 2024-11-21 | 3.30 | 3.09 | ↓$0.21 (-6.36%) | 2.85 | 3.40 | 497.95K |
| 2024-11-20 | 2.94 | 2.93 | ↓$0.01 (-0.34%) | 2.80 | 3.14 | 262.39K |
| 2024-11-19 | 2.74 | 2.80 | ↑$0.06 (2.19%) | 2.61 | 2.90 | 227.12K |
| 2024-11-18 | 2.62 | 2.70 | ↑$0.08 (3.05%) | 2.50 | 2.84 | 300.14K |
| 2024-11-15 | 2.85 | 2.65 | ↓$0.20 (-7.02%) | 2.46 | 2.96 | 365.60K |
| 2024-11-14 | 3.10 | 2.65 | ↓$0.45 (-14.52%) | 2.62 | 3.70 | 0.91M |
| 2024-11-13 | 3.44 | 2.94 | ↓$0.50 (-14.53%) | 2.91 | 3.75 | 608.52K |
| 2024-11-12 | 3.42 | 3.40 | ↓$0.02 (-0.58%) | 3.27 | 4.38 | 1.10M |
| 2024-11-11 | 3.25 | 3.51 | ↑$0.26 (8.00%) | 3.25 | 3.72 | 391.57K |
| 2024-11-08 | 3.21 | 3.12 | ↓$0.09 (-2.80%) | 2.99 | 3.25 | 82.69K |
| 2024-11-07 | 3.16 | 3.21 | ↑$0.05 (1.58%) | 3.01 | 3.24 | 114.53K |
| 2024-11-06 | 2.99 | 3.16 | ↑$0.17 (5.69%) | 2.85 | 3.30 | 303.06K |
| 2024-11-05 | 2.66 | 2.66 | ↑$0.00 (0.00%) | 2.60 | 2.82 | 38.57K |
| 2024-11-04 | 2.76 | 2.63 | ↓$0.13 (-4.71%) | 2.60 | 2.80 | 38.19K |
| 2024-11-01 | 2.93 | 2.75 | ↓$0.18 (-6.00%) | 2.70 | 2.97 | 39.38K |
| 2024-10-31 | 2.91 | 2.79 | ↓$0.12 (-4.12%) | 2.79 | 2.91 | 27.51K |
| 2024-10-30 | 3.10 | 2.97 | ↓$0.13 (-4.19%) | 2.93 | 3.16 | 99.13K |
| 2024-10-29 | 3.10 | 3.12 | ↑$0.02 (0.65%) | 3.04 | 3.39 | 242.37K |
| 2024-10-28 | 2.88 | 3.06 | ↑$0.18 (6.25%) | 2.83 | 3.09 | 144.04K |
| 2024-10-25 | 2.85 | 2.79 | ↓$0.06 (-2.11%) | 2.72 | 3.00 | 81.83K |
| 2024-10-24 | 2.67 | 2.87 | ↑$0.20 (7.49%) | 2.64 | 2.92 | 120.75K |
| 2024-10-23 | 2.68 | 2.60 | ↓$0.08 (-2.99%) | 2.59 | 2.77 | 34.52K |
| 2024-10-22 | 2.81 | 2.74 | ↓$0.07 (-2.49%) | 2.60 | 2.87 | 44.90K |
| 2024-10-21 | 3.04 | 2.84 | ↓$0.20 (-6.58%) | 2.78 | 3.04 | 63.22K |
| 2024-10-18 | 2.81 | 3.07 | ↑$0.26 (9.25%) | 2.81 | 3.16 | 89.98K |
| 2024-10-17 | 2.96 | 2.77 | ↓$0.19 (-6.42%) | 2.65 | 2.99 | 142.44K |
| 2024-10-16 | 3.01 | 2.97 | ↓$0.04 (-1.50%) | 2.89 | 3.06 | 59.89K |
| 2024-10-15 | 2.85 | 2.96 | ↑$0.11 (4.02%) | 2.82 | 3.20 | 154.70K |
| 2024-10-14 | 2.59 | 2.84 | ↑$0.25 (9.65%) | 2.59 | 3.05 | 160.74K |
Create an account or log in to view more rows.
$LMFA has just been halted from trading due to volatility.
$LMFA bear trap
$LMFA I'm friggin bored. Just give us our money already
$LMFA i like the stock
$LMFA we back boys
$LMFA has just been halted from trading due to volatility.
$LMFA has just been halted from trading.
$LMFA let's gooooooo
$LMFA God dammit
$LMFA HODL