Lument Finance Trust Inc (LFT) Historical Stock Data
1.46 ↑0.03 (2.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LFT is down -0.13% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1.45 | 1.46 | ↑$0.01 (0.69%) | 1.44 | 1.49 | 197.96K |
| 2025-12-23 | 1.46 | 1.43 | ↓$0.03 (-2.05%) | 1.42 | 1.49 | 199.67K |
| 2025-12-22 | 1.48 | 1.46 | ↓$0.02 (-1.35%) | 1.45 | 1.50 | 184K |
| 2025-12-19 | 1.49 | 1.47 | ↓$0.02 (-1.34%) | 1.45 | 1.51 | 410.80K |
| 2025-12-18 | 1.46 | 1.50 | ↑$0.04 (2.74%) | 1.46 | 1.52 | 142.08K |
| 2025-12-17 | 1.50 | 1.43 | ↓$0.07 (-4.67%) | 1.43 | 1.54 | 292.28K |
| 2025-12-16 | 1.48 | 1.50 | ↑$0.02 (1.35%) | 1.47 | 1.52 | 125.75K |
| 2025-12-15 | 1.47 | 1.46 | ↓$0.01 (-0.68%) | 1.46 | 1.55 | 272.08K |
| 2025-12-12 | 1.60 | 1.52 | ↓$0.08 (-5.00%) | 1.50 | 1.60 | 221.73K |
| 2025-12-11 | 1.43 | 1.63 | ↑$0.20 (13.99%) | 1.43 | 1.65 | 552.86K |
| 2025-12-10 | 1.41 | 1.44 | ↑$0.03 (2.13%) | 1.41 | 1.48 | 232.28K |
| 2025-12-09 | 1.49 | 1.41 | ↓$0.08 (-5.37%) | 1.41 | 1.50 | 400.62K |
| 2025-12-08 | 1.52 | 1.47 | ↓$0.05 (-3.29%) | 1.45 | 1.52 | 192.88K |
| 2025-12-05 | 1.51 | 1.49 | ↓$0.02 (-1.32%) | 1.49 | 1.55 | 158.55K |
| 2025-12-04 | 1.61 | 1.50 | ↓$0.11 (-6.83%) | 1.50 | 1.63 | 134.63K |
| 2025-12-03 | 1.51 | 1.63 | ↑$0.12 (7.95%) | 1.50 | 1.63 | 359.92K |
| 2025-12-02 | 1.54 | 1.49 | ↓$0.05 (-3.25%) | 1.47 | 1.55 | 185.13K |
| 2025-12-01 | 1.63 | 1.51 | ↓$0.12 (-7.36%) | 1.51 | 1.64 | 172.64K |
| 2025-11-28 | 1.63 | 1.63 | ↑$0.00 (0.00%) | 1.60 | 1.64 | 93.10K |
| 2025-11-26 | 1.57 | 1.59 | ↑$0.02 (1.27%) | 1.56 | 1.62 | 355.55K |
| 2025-11-25 | 1.53 | 1.59 | ↑$0.06 (3.92%) | 1.53 | 1.60 | 308.94K |
| 2025-11-24 | 1.51 | 1.51 | ↑$0.00 (0.00%) | 1.49 | 1.56 | 131K |
| 2025-11-21 | 1.42 | 1.52 | ↑$0.10 (7.04%) | 1.42 | 1.52 | 174.66K |
| 2025-11-20 | 1.49 | 1.43 | ↓$0.06 (-4.03%) | 1.43 | 1.56 | 173.11K |
| 2025-11-19 | 1.49 | 1.47 | ↓$0.02 (-1.34%) | 1.47 | 1.54 | 247.99K |
| 2025-11-18 | 1.46 | 1.47 | ↑$0.01 (0.68%) | 1.45 | 1.49 | 149.02K |
| 2025-11-17 | 1.47 | 1.50 | ↑$0.03 (2.04%) | 1.47 | 1.54 | 161.73K |
| 2025-11-14 | 1.47 | 1.49 | ↑$0.02 (1.36%) | 1.46 | 1.50 | 99.41K |
| 2025-11-13 | 1.50 | 1.49 | ↓$0.01 (-0.67%) | 1.47 | 1.52 | 248.14K |
| 2025-11-12 | 1.55 | 1.54 | ↓$0.01 (-0.65%) | 1.54 | 1.56 | 153.06K |
Create an account or log in to view more rows.
$LFT -
Buy
buy
buy!
$LFT Take it Bears !
$LFT Pamp it higher...
$LFT go time
$LFT no wonder price closed that way
$LFT yeeeeeee haw
$LFT 50% chance this will go up or down. I am a professional guys.
$LFT cup and handle forming
$LFT longer we hold
more pressure on the shorts
$LFT my hands are made out of diamonds