Lument Finance Trust Inc (LFT) Historical Stock Data

2.36 ↑0.00 (0.00%)

As of April 19, 2024, 3:36pm EST.

Historical Data

In the past 30 trading days, LFT is up 0.30% a day on average. There have been 16 days where Lument Finance Trust Inc closed green and 14 days where LFT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-18	2.28	2.36	↑$0.08 (3.51%)	2.25	2.36	32.62K
2024-04-17	2.42	2.29	↓$0.13 (-5.37%)	2.29	2.42	82.87K
2024-04-16	2.42	2.39	↓$0.03 (-1.24%)	2.36	2.51	29.46K
2024-04-15	2.35	2.45	↑$0.10 (4.26%)	2.35	2.54	105.69K
2024-04-12	2.41	2.38	↓$0.03 (-1.24%)	2.35	2.43	29.17K
2024-04-11	2.35	2.41	↑$0.06 (2.47%)	2.35	2.46	35.97K
2024-04-10	2.39	2.37	↓$0.02 (-0.84%)	2.35	2.40	66.47K
2024-04-09	2.39	2.40	↑$0.01 (0.42%)	2.38	2.42	34.18K
2024-04-08	2.43	2.38	↓$0.05 (-2.06%)	2.38	2.44	29.23K
2024-04-05	2.46	2.42	↓$0.04 (-1.63%)	2.40	2.49	39.29K
2024-04-04	2.51	2.49	↓$0.02 (-0.80%)	2.43	2.51	58.40K
2024-04-03	2.55	2.47	↓$0.08 (-3.14%)	2.46	2.55	80.25K
2024-04-02	2.49	2.56	↑$0.07 (2.81%)	2.46	2.56	101.63K
2024-04-01	2.48	2.51	↑$0.03 (1.21%)	2.46	2.53	139.27K
2024-03-28	2.52	2.49	↓$0.03 (-1.19%)	2.49	2.53	98.73K
2024-03-27	2.55	2.52	↓$0.03 (-1.18%)	2.49	2.55	63.51K
2024-03-26	2.56	2.55	↓$0.01 (-0.39%)	2.52	2.56	241.84K
2024-03-25	2.48	2.53	↑$0.05 (2.02%)	2.46	2.56	323.56K
2024-03-22	2.44	2.48	↑$0.04 (1.64%)	2.42	2.48	75.23K
2024-03-21	2.34	2.44	↑$0.10 (4.27%)	2.33	2.47	149.94K
2024-03-20	2.24	2.34	↑$0.10 (4.46%)	2.22	2.34	190.82K
2024-03-19	2.19	2.22	↑$0.03 (1.37%)	2.16	2.24	156.75K
2024-03-18	2.19	2.20	↑$0.01 (0.46%)	2.19	2.27	119.11K
2024-03-15	2.20	2.21	↑$0.01 (0.45%)	2.20	2.25	70.86K
2024-03-14	2.27	2.22	↓$0.05 (-2.20%)	2.22	2.30	55.62K
2024-03-13	2.33	2.28	↓$0.05 (-2.15%)	2.28	2.34	35.29K
2024-03-12	2.28	2.30	↑$0.02 (0.88%)	2.28	2.32	47.84K
2024-03-11	2.30	2.28	↓$0.02 (-0.87%)	2.23	2.30	46.95K
2024-03-08	2.23	2.27	↑$0.04 (1.79%)	2.23	2.27	32.35K
2024-03-07	2.22	2.25	↑$0.03 (1.35%)	2.21	2.26	36.59K