LM Funding America Inc (LMFA) Historical Stock Data
1.67 ↑0.09 (5.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LMFA is up 0.28% a day on average. There have been 16 days where LM Funding America Inc closed green and 14 days where LMFA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 1.59 | 1.67 | ↑$0.08 (5.03%) | 1.48 | 1.78 | 67.04K |
| 2025-05-15 | 1.50 | 1.58 | ↑$0.08 (5.33%) | 1.40 | 1.60 | 97.67K |
| 2025-05-14 | 1.87 | 1.65 | ↓$0.22 (-11.76%) | 1.61 | 1.90 | 81.61K |
| 2025-05-13 | 1.90 | 1.87 | ↓$0.03 (-1.58%) | 1.81 | 2.01 | 65.64K |
| 2025-05-12 | 2.14 | 1.90 | ↓$0.24 (-11.21%) | 1.80 | 2.28 | 610.12K |
| 2025-05-09 | 1.92 | 1.90 | ↓$0.02 (-1.04%) | 1.88 | 2.08 | 98.69K |
| 2025-05-08 | 1.71 | 1.92 | ↑$0.21 (12.28%) | 1.69 | 1.97 | 154.63K |
| 2025-05-07 | 1.75 | 1.67 | ↓$0.08 (-4.57%) | 1.65 | 1.78 | 30.60K |
| 2025-05-06 | 1.69 | 1.70 | ↑$0.01 (0.59%) | 1.69 | 1.77 | 69.09K |
| 2025-05-05 | 1.71 | 1.70 | ↓$0.01 (-0.58%) | 1.69 | 1.83 | 100.51K |
| 2025-05-02 | 1.69 | 1.72 | ↑$0.03 (1.48%) | 1.69 | 1.83 | 75.91K |
| 2025-05-01 | 1.56 | 1.66 | ↑$0.10 (6.41%) | 1.50 | 1.70 | 57.96K |
| 2025-04-30 | 1.49 | 1.49 | ↑$0.00 (0.00%) | 1.46 | 1.52 | 60.56K |
| 2025-04-29 | 1.61 | 1.53 | ↓$0.08 (-4.97%) | 1.50 | 1.68 | 27.69K |
| 2025-04-28 | 1.70 | 1.61 | ↓$0.09 (-5.29%) | 1.52 | 1.79 | 104.36K |
| 2025-04-25 | 1.44 | 1.65 | ↑$0.21 (14.59%) | 1.44 | 1.78 | 180.85K |
| 2025-04-24 | 1.33 | 1.43 | ↑$0.10 (7.52%) | 1.33 | 1.45 | 46.46K |
| 2025-04-23 | 1.39 | 1.33 | ↓$0.06 (-4.32%) | 1.27 | 1.50 | 96.01K |
| 2025-04-22 | 1.22 | 1.27 | ↑$0.04 (3.69%) | 1.20 | 1.38 | 67.03K |
| 2025-04-21 | 1.17 | 1.19 | ↑$0.02 (1.77%) | 1.16 | 1.24 | 46.81K |
| 2025-04-17 | 1.15 | 1.16 | ↑$0.01 (0.87%) | 1.11 | 1.21 | 10.75K |
| 2025-04-16 | 1.16 | 1.16 | ↓$0.00 (-0.09%) | 1.13 | 1.19 | 30K |
| 2025-04-15 | 1.26 | 1.19 | ↓$0.07 (-5.56%) | 1.16 | 1.31 | 29.43K |
| 2025-04-14 | 1.23 | 1.27 | ↑$0.04 (3.25%) | 1.20 | 1.30 | 47.36K |
| 2025-04-11 | 1.13 | 1.17 | ↑$0.04 (3.54%) | 1.08 | 1.17 | 18.53K |
| 2025-04-10 | 1.17 | 1.08 | ↓$0.09 (-7.69%) | 1.06 | 1.18 | 19.14K |
| 2025-04-09 | 1.10 | 1.17 | ↑$0.07 (5.91%) | 1.04 | 1.18 | 28.59K |
| 2025-04-08 | 1.19 | 1.07 | ↓$0.12 (-10.08%) | 1.03 | 1.20 | 22.24K |
| 2025-04-07 | 1.04 | 1.14 | ↑$0.10 (9.62%) | 1.02 | 1.19 | 56.47K |
| 2025-04-04 | 1.25 | 1.19 | ↓$0.06 (-4.80%) | 1.09 | 1.27 | 50.99K |
Create an account or log in to view more rows.
$LMFA oversold
$LMFA futes cooperating!
$LMFA She's gettin' ready to...
$LMFA is it time?
$LMFA has just been halted from trading due to volatility.
$LMFA bear trap
$LMFA I'm friggin bored. Just give us our money already
$LMFA i like the stock
$LMFA we back boys
$LMFA has just been halted from trading due to volatility.