Lument Finance Trust Inc (LFT) Historical Stock Data

2.55 ↓0.02 (-0.78%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, LFT is down -0.09% a day on average. There have been 18 days where Lument Finance Trust Inc closed green and 12 days where LFT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	2.51	2.55	↑$0.04 (1.59%)	2.51	2.57	60.21K
2024-11-19	2.48	2.57	↑$0.09 (3.63%)	2.47	2.57	101.30K
2024-11-18	2.54	2.48	↓$0.06 (-2.36%)	2.47	2.54	60.58K
2024-11-15	2.49	2.52	↑$0.03 (1.20%)	2.48	2.53	76.07K
2024-11-14	2.40	2.46	↑$0.06 (2.50%)	2.39	2.48	77.74K
2024-11-13	2.50	2.38	↓$0.12 (-4.80%)	2.32	2.50	336.81K
2024-11-12	2.47	2.45	↓$0.02 (-0.81%)	2.42	2.47	105.42K
2024-11-11	2.60	2.45	↓$0.15 (-5.77%)	2.44	2.60	77.60K
2024-11-08	2.43	2.59	↑$0.16 (6.58%)	2.43	2.59	102.67K
2024-11-07	2.56	2.42	↓$0.14 (-5.47%)	2.42	2.56	95.80K
2024-11-06	2.55	2.58	↑$0.03 (1.18%)	2.51	2.58	79.27K
2024-11-05	2.50	2.52	↑$0.02 (0.80%)	2.46	2.53	32.92K
2024-11-04	2.45	2.48	↑$0.03 (1.22%)	2.42	2.52	52.01K
2024-11-01	2.47	2.45	↓$0.02 (-0.81%)	2.42	2.48	40.23K
2024-10-31	2.50	2.44	↓$0.06 (-2.40%)	2.43	2.51	59.37K
2024-10-30	2.50	2.50	↑$0.00 (0.00%)	2.50	2.52	54.66K
2024-10-29	2.55	2.50	↓$0.05 (-1.96%)	2.50	2.55	27.54K
2024-10-28	2.55	2.53	↓$0.02 (-0.78%)	2.53	2.55	55.51K
2024-10-25	2.55	2.56	↑$0.01 (0.39%)	2.51	2.56	41.89K
2024-10-24	2.55	2.55	↑$0.00 (0.00%)	2.49	2.55	43.66K
2024-10-23	2.52	2.54	↑$0.02 (0.79%)	2.50	2.55	42.79K
2024-10-22	2.54	2.51	↓$0.03 (-1.18%)	2.48	2.54	26.05K
2024-10-21	2.61	2.53	↓$0.08 (-3.07%)	2.50	2.61	68.26K
2024-10-18	2.53	2.59	↑$0.06 (2.37%)	2.53	2.60	56.94K
2024-10-17	2.53	2.54	↑$0.01 (0.40%)	2.51	2.55	27.67K
2024-10-16	2.58	2.55	↓$0.03 (-1.16%)	2.50	2.59	88.02K
2024-10-15	2.50	2.54	↑$0.04 (1.60%)	2.46	2.62	174.28K
2024-10-14	2.44	2.48	↑$0.04 (1.64%)	2.43	2.50	119.34K
2024-10-11	2.41	2.43	↑$0.02 (0.83%)	2.38	2.44	83.15K
2024-10-10	2.39	2.42	↑$0.03 (1.26%)	2.39	2.42	47.39K