F/m Emerald Life Sciences... (LFSC)
NASDAQ: LFSC
· Real-Time Price · USD
29.38
-0.04 (-0.15%)
At close: Sep 29, 2025, 3:59 PM
29.45
0.25%
After-hours: Sep 29, 2025, 04:10 PM EDT
LFSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 29.65 | 29.65 | 29.45 | 29.45 | 29.45 | 0.55% | 306 |
| Sep 26, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 1.77% | 100 |
| Sep 25, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -1.98% | 100 |
| Sep 24, 2025 | 29.42 | 29.42 | 29.36 | 29.36 | 29.37 | 0.14% | 108 |
| Sep 23, 2025 | 29.65 | 29.65 | 29.32 | 29.32 | 29.32 | -0.61% | 800 |
| Sep 22, 2025 | 29.43 | 29.50 | 29.43 | 29.50 | 29.50 | 1.03% | 900 |
| Sep 19, 2025 | 29.73 | 29.73 | 29.13 | 29.20 | 29.20 | -0.98% | 1,364 |
| Sep 18, 2025 | 28.78 | 29.49 | 28.78 | 29.49 | 29.49 | 6.08% | 1,500 |
| Sep 17, 2025 | 27.85 | 27.85 | 27.80 | 27.80 | 27.80 | 0.47% | 200 |
| Sep 16, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | -0.04% | 100 |
| Sep 15, 2025 | 27.72 | 27.75 | 27.68 | 27.68 | 27.68 | -1.28% | 1,103 |
| Sep 12, 2025 | 28.01 | 28.04 | 28.01 | 28.04 | 28.04 | -2.81% | 385 |
| Sep 11, 2025 | 28.91 | 28.91 | 28.85 | 28.85 | 28.85 | -0.31% | 200 |
| Sep 10, 2025 | 29.30 | 29.30 | 28.76 | 28.94 | 28.94 | -0.55% | 800 |
| Sep 9, 2025 | 28.80 | 29.17 | 28.80 | 29.10 | 29.10 | 0.24% | 2,100 |
| Sep 8, 2025 | 28.81 | 29.03 | 28.81 | 29.03 | 29.03 | 0.31% | 117 |
| Sep 5, 2025 | 28.85 | 29.09 | 28.63 | 28.94 | 28.94 | 1.44% | 21,600 |
| Sep 4, 2025 | 28.00 | 28.53 | 27.98 | 28.53 | 28.53 | 1.82% | 1,100 |
| Sep 3, 2025 | 28.01 | 28.02 | 27.89 | 28.02 | 28.02 | -0.36% | 531 |
| Sep 2, 2025 | 28.26 | 28.26 | 27.95 | 28.12 | 28.12 | 0.90% | 1,200 |