F/m Emerald Life Sciences... (LFSC)
NASDAQ: LFSC
· Real-Time Price · USD
29.03
0.50 (1.76%)
At close: Sep 08, 2025, 3:58 PM
LFSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 27.95 | 27.95 | 27.87 | 27.87 | 27.87 | -0.39% | 232 |
| Aug 28, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.32% | 100 |
| Aug 27, 2025 | 27.90 | 27.90 | 27.80 | 27.89 | 27.89 | 0.76% | 1,608 |
| Aug 26, 2025 | 27.34 | 27.68 | 27.34 | 27.68 | 27.68 | 1.88% | 1,100 |
| Aug 25, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -1.84% | 100 |
| Aug 22, 2025 | 27.85 | 27.85 | 27.68 | 27.68 | 27.68 | 1.65% | 2,908 |
| Aug 21, 2025 | 27.05 | 27.23 | 27.05 | 27.23 | 27.23 | 0.78% | 214 |
| Aug 20, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.93% | 100 |
| Aug 19, 2025 | 26.81 | 26.82 | 26.75 | 26.77 | 26.77 | -1.58% | 10,500 |
| Aug 18, 2025 | 27.27 | 27.27 | 27.20 | 27.20 | 27.20 | -0.26% | 135 |
| Aug 15, 2025 | 27.22 | 27.32 | 27.22 | 27.27 | 27.27 | 0.55% | 9,800 |
| Aug 14, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.18% | 100 |
| Aug 13, 2025 | 27.11 | 27.14 | 27.07 | 27.07 | 27.07 | 2.77% | 1,007 |
| Aug 12, 2025 | 24.75 | 27.68 | 24.75 | 26.34 | 26.34 | 1.86% | 2,820 |
| Aug 11, 2025 | 25.62 | 25.89 | 25.62 | 25.86 | 25.86 | 2.29% | 1,000 |