Lument Finance Trust, Inc. Common Stock (LFT)

0.6970
+0.0193 (2.85%)
NYSE· Last Trade: Aug 9th, 3:32 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lument Finance Trust, Inc. Common Stock (LFT)

DateOpenHighLowCloseVolumeAdjusted Close
8/07/20260.680.700.680.7072,9720.70
8/06/20260.670.680.650.68157,7720.68
8/05/20260.670.670.640.65454,5290.65
8/04/20260.690.710.670.68211,6470.68
8/03/20260.670.710.660.69388,4090.69
7/31/20260.720.730.650.66842,0710.66
7/30/20260.740.740.700.72435,1300.72
7/29/20260.800.800.730.74317,1850.74
7/28/20260.790.820.780.79115,6020.79
7/27/20260.800.810.780.78179,9910.78
7/24/20260.810.890.790.80256,1910.80
7/23/20260.850.870.790.81186,6380.81
7/22/20260.860.900.840.84116,3540.84
7/21/20260.880.890.840.87351,8700.87
7/20/20260.910.940.850.87326,4260.87
7/17/20260.930.950.920.93122,0580.93
7/16/20260.940.940.920.93115,7050.93
7/15/20260.951.020.910.93552,1650.93
7/14/20260.940.960.920.93160,5830.93
7/13/20260.930.960.930.9368,1190.93
7/10/20260.930.950.930.9488,7600.94
7/09/20260.930.940.910.93112,9400.93
7/08/20260.940.950.920.9377,6000.93
7/07/20260.950.970.950.9652,0410.96
7/06/20260.990.990.940.96117,8640.96
7/02/20260.960.990.950.98126,0930.98
7/01/20260.920.970.920.94208,5370.94
6/30/20260.950.970.920.92403,4270.92
6/29/20261.051.060.970.99674,0090.95
6/26/20261.051.101.011.014,626,4760.97
6/25/20261.041.081.041.06222,3561.02
6/24/20261.041.061.021.05210,7851.01
6/23/20261.001.031.001.03124,9690.99
6/22/20261.001.041.001.00205,1550.96
6/18/20261.051.051.001.00475,1810.96
6/17/20261.031.071.031.03179,5730.99
6/16/20261.031.071.031.03203,4220.99
6/15/20261.061.061.031.05141,8601.01
6/12/20261.051.081.051.08145,8571.04
6/11/20261.031.081.021.07176,7411.03
6/10/20261.011.021.001.00105,8690.96
6/09/20261.011.041.011.02117,2290.98
6/08/20261.051.051.011.02107,1000.98
6/05/20261.051.051.021.0276,3110.98
6/04/20261.031.071.021.06121,8151.02
6/03/20261.071.071.041.04130,7611.00
6/02/20261.051.081.041.07145,0561.03
6/01/20261.041.051.031.05120,9441.01
5/29/20261.051.061.031.05286,4011.01
5/28/20261.031.071.021.07291,4031.03
5/27/20261.051.071.031.03226,8020.99
5/26/20261.121.121.021.06354,6761.02
5/22/20261.131.141.101.11124,5051.07
5/21/20261.121.151.101.12193,7911.07
5/20/20261.101.141.071.14215,2621.09
5/19/20261.081.091.061.08104,1621.04
5/18/20261.071.111.061.10109,9331.06
5/15/20261.121.121.041.07271,7691.03
5/14/20261.121.161.111.15119,3521.10
5/13/20261.131.151.111.1197,6681.07
5/12/20261.141.171.131.14107,8551.09
5/11/20261.201.201.121.16257,5001.11