Lument Finance Trust Inc (LFT) Historical Stock Data

2.75 ↑0.03 (1.10%)

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

Historical Data

In the past 30 trading days, LFT is up 0.11% a day on average. There have been 19 days where Lument Finance Trust Inc closed green and 11 days where LFT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	2.69	2.75	↑$0.06 (2.23%)	2.68	2.75	174.77K
2024-12-19	2.65	2.72	↑$0.07 (2.64%)	2.62	2.72	172.49K
2024-12-18	2.73	2.61	↓$0.12 (-4.40%)	2.61	2.73	111.95K
2024-12-17	2.79	2.74	↓$0.05 (-1.79%)	2.73	2.79	237.24K
2024-12-16	2.69	2.74	↑$0.05 (1.86%)	2.69	2.79	415.02K
2024-12-13	2.63	2.68	↑$0.05 (1.90%)	2.62	2.70	238.49K
2024-12-12	2.62	2.62	↑$0.00 (0.00%)	2.57	2.65	102.86K
2024-12-11	2.64	2.61	↓$0.03 (-1.14%)	2.60	2.65	46.17K
2024-12-10	2.64	2.64	↑$0.00 (0.00%)	2.58	2.64	79.89K
2024-12-09	2.62	2.63	↑$0.01 (0.38%)	2.61	2.65	93.34K
2024-12-06	2.64	2.60	↓$0.04 (-1.52%)	2.55	2.64	101.25K
2024-12-05	2.62	2.61	↓$0.01 (-0.38%)	2.59	2.64	96.48K
2024-12-04	2.62	2.60	↓$0.02 (-0.76%)	2.55	2.63	124.96K
2024-12-03	2.60	2.62	↑$0.02 (0.77%)	2.59	2.64	105.95K
2024-12-02	2.60	2.60	↑$0.00 (0.00%)	2.55	2.61	135.56K
2024-11-29	2.64	2.64	↑$0.00 (0.00%)	2.61	2.64	72.01K
2024-11-27	2.58	2.62	↑$0.04 (1.55%)	2.58	2.62	82.96K
2024-11-26	2.62	2.58	↓$0.04 (-1.53%)	2.54	2.63	80.23K
2024-11-25	2.56	2.59	↑$0.03 (1.17%)	2.56	2.63	79.86K
2024-11-22	2.56	2.57	↑$0.01 (0.39%)	2.55	2.58	53.02K
2024-11-21	2.55	2.55	↑$0.00 (0.00%)	2.51	2.55	52.82K
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