Lument Finance Trust Inc. (LFT-PA)
NYSE: LFT-PA
· Real-Time Price · USD
23.30
0.05 (0.19%)
At close: Dec 20, 2024, 5:33 PM
LFT-PA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | n/a | 0.17% | 280 |
| Dec 19, 2024 | 23.35 | 23.35 | 23.16 | 23.26 | n/a | 0.43% | 4,565 |
| Dec 18, 2024 | 23.50 | 23.50 | 23.15 | 23.16 | n/a | 0.70% | 1,368 |
| Dec 17, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | n/a | 0.00% | 0 |
| Dec 16, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | n/a | 0.35% | 1,443 |
| Dec 13, 2024 | 22.95 | 22.98 | 22.89 | 22.92 | n/a | -0.35% | 1,300 |
| Dec 12, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | n/a | 0.00% | 0 |
| Dec 11, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | n/a | 0.00% | 0 |
| Dec 10, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | n/a | -0.35% | 198 |
| Dec 9, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | n/a | 1.76% | 149 |
| Dec 6, 2024 | 22.95 | 22.95 | 22.68 | 22.68 | n/a | 0.22% | 714 |
| Dec 5, 2024 | 23.19 | 23.19 | 22.63 | 22.63 | n/a | -1.52% | 1,111 |
| Dec 4, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | n/a | 0.00% | 0 |
| Dec 3, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | n/a | 0.00% | 0 |
| Dec 2, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | n/a | 0.00% | 0 |
| Nov 29, 2024 | 22.98 | 22.98 | 22.95 | 22.98 | n/a | 1.46% | 523 |
| Nov 27, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | n/a | 0.00% | 0 |
| Nov 26, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | n/a | -2.33% | 106 |
| Nov 25, 2024 | 22.69 | 23.19 | 22.69 | 23.19 | n/a | 3.30% | 1,168 |
| Nov 22, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | n/a | 0.00% | 0 |