Lument Finance Trust Inc (LFT) Historical Stock Data

2.41 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, LFT is down -0.38% a day on average. There have been 14 days where Lument Finance Trust Inc closed green and 16 days where LFT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-14	2.42	2.41	↓$0.01 (-0.41%)	2.35	2.43	206.84K
2025-05-13	2.62	2.41	↓$0.21 (-8.02%)	2.36	2.63	355.46K
2025-05-12	2.64	2.63	↓$0.01 (-0.38%)	2.60	2.64	86.15K
2025-05-09	2.65	2.65	↑$0.00 (0.00%)	2.62	2.66	50.54K
2025-05-08	2.65	2.63	↓$0.02 (-0.75%)	2.60	2.68	71.69K
2025-05-07	2.65	2.65	↑$0.00 (0.00%)	2.63	2.65	32.46K
2025-05-06	2.65	2.64	↓$0.00 (-0.19%)	2.61	2.65	74.28K
2025-05-05	2.69	2.66	↓$0.03 (-1.12%)	2.65	2.69	49.92K
2025-05-02	2.69	2.70	↑$0.01 (0.37%)	2.66	2.70	91.49K
2025-05-01	2.66	2.66	↑$0.00 (0.00%)	2.63	2.70	56.44K
2025-04-30	2.64	2.64	↓$0.00 (-0.04%)	2.62	2.67	90.91K
2025-04-29	2.66	2.66	↑$0.00 (0.00%)	2.64	2.68	87.43K
2025-04-28	2.67	2.68	↑$0.01 (0.37%)	2.61	2.68	137.29K
2025-04-25	2.64	2.68	↑$0.04 (1.52%)	2.63	2.68	81.47K
2025-04-24	2.62	2.63	↑$0.01 (0.38%)	2.60	2.68	117.83K
2025-04-23	2.71	2.62	↓$0.09 (-3.32%)	2.61	2.71	149.34K
2025-04-22	2.60	2.66	↑$0.06 (2.31%)	2.60	2.68	176.58K
2025-04-21	2.63	2.60	↓$0.03 (-1.14%)	2.55	2.66	125.99K
2025-04-17	2.58	2.63	↑$0.05 (1.94%)	2.58	2.64	101.04K
2025-04-16	2.62	2.58	↓$0.04 (-1.53%)	2.56	2.63	73.14K
2025-04-15	2.58	2.57	↓$0.01 (-0.39%)	2.52	2.64	189.16K
2025-04-14	2.40	2.55	↑$0.15 (6.25%)	2.40	2.58	138.94K
2025-04-11	2.35	2.38	↑$0.03 (1.28%)	2.30	2.41	143.76K
2025-04-10	2.42	2.33	↓$0.09 (-3.72%)	2.29	2.45	86.53K
2025-04-09	2.33	2.44	↑$0.11 (4.72%)	2.22	2.46	306.19K
2025-04-08	2.47	2.33	↓$0.14 (-5.67%)	2.32	2.48	234.61K
2025-04-07	2.43	2.42	↓$0.01 (-0.41%)	2.26	2.51	229.25K
2025-04-04	2.61	2.52	↓$0.09 (-3.45%)	2.43	2.62	229.20K
2025-04-03	2.58	2.62	↑$0.04 (1.55%)	2.57	2.66	145.63K
2025-04-02	2.63	2.59	↓$0.04 (-1.52%)	2.52	2.66	132.32K