Lument Finance Trust Inc. (LFT)
2.60
-0.08 (-2.99%)
At close: Mar 31, 2025, 11:29 AM
Lument Finance Trust Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.77 | 2.77 | 2.65 | 2.68 | -0.07 | -2.55% | 168,780 |
| Mar 27, 2025 | 2.76 | 2.82 | 2.75 | 2.75 | -0.02 | -0.72% | 88,400 |
| Mar 26, 2025 | 2.81 | 2.82 | 2.75 | 2.77 | -0.04 | -1.42% | 113,734 |
| Mar 25, 2025 | 2.83 | 2.84 | 2.80 | 2.81 | -0.02 | -0.71% | 78,204 |
| Mar 24, 2025 | 2.83 | 2.83 | 2.81 | 2.83 | 0.00 | 0.00% | 170,150 |
| Mar 21, 2025 | 2.82 | 2.83 | 2.77 | 2.83 | 0.01 | 0.35% | 138,200 |
| Mar 20, 2025 | 2.81 | 2.83 | 2.72 | 2.82 | 0.03 | 1.08% | 259,583 |
| Mar 19, 2025 | 2.77 | 2.79 | 2.73 | 2.79 | 0.04 | 1.45% | 115,100 |
| Mar 18, 2025 | 2.72 | 2.76 | 2.71 | 2.75 | 0.01 | 0.36% | 44,700 |
| Mar 17, 2025 | 2.76 | 2.77 | 2.73 | 2.74 | -0.01 | -0.36% | 114,959 |
| Mar 14, 2025 | 2.72 | 2.76 | 2.70 | 2.75 | 0.04 | 1.48% | 55,700 |
| Mar 13, 2025 | 2.66 | 2.73 | 2.66 | 2.71 | 0.03 | 1.12% | 38,016 |
| Mar 12, 2025 | 2.70 | 2.70 | 2.65 | 2.68 | 0.00 | 0.00% | 31,300 |
| Mar 11, 2025 | 2.74 | 2.75 | 2.63 | 2.68 | -0.02 | -0.74% | 108,149 |
| Mar 10, 2025 | 2.75 | 2.75 | 2.68 | 2.70 | -0.05 | -1.82% | 59,907 |
| Mar 7, 2025 | 2.70 | 2.75 | 2.69 | 2.75 | 0.05 | 1.85% | 60,200 |
| Mar 6, 2025 | 2.73 | 2.73 | 2.65 | 2.70 | -0.03 | -1.10% | 53,800 |
| Mar 5, 2025 | 2.73 | 2.80 | 2.71 | 2.73 | 0.00 | 0.00% | 92,800 |
| Mar 4, 2025 | 2.74 | 2.75 | 2.68 | 2.73 | -0.01 | -0.36% | 97,681 |
| Mar 3, 2025 | 2.80 | 2.80 | 2.71 | 2.74 | -0.05 | -1.79% | 82,704 |
| Feb 28, 2025 | 2.77 | 2.79 | 2.76 | 2.79 | 0.03 | 1.09% | 78,342 |
| Feb 27, 2025 | 2.77 | 2.77 | 2.73 | 2.76 | 0.01 | 0.36% | 49,044 |
| Feb 26, 2025 | 2.73 | 2.76 | 2.73 | 2.75 | 0.01 | 0.36% | 47,757 |
| Feb 25, 2025 | 2.75 | 2.75 | 2.70 | 2.74 | 0.03 | 1.11% | 72,800 |
| Feb 24, 2025 | 2.69 | 2.73 | 2.69 | 2.71 | -0.02 | -0.73% | 86,000 |
| Feb 21, 2025 | 2.73 | 2.75 | 2.70 | 2.73 | -0.01 | -0.36% | 55,300 |
| Feb 20, 2025 | 2.74 | 2.75 | 2.70 | 2.74 | 0.01 | 0.37% | 63,440 |
| Feb 19, 2025 | 2.72 | 2.73 | 2.68 | 2.73 | 0.00 | 0.00% | 142,662 |
| Feb 18, 2025 | 2.73 | 2.75 | 2.70 | 2.73 | 0.01 | 0.37% | 59,889 |
| Feb 14, 2025 | 2.70 | 2.73 | 2.70 | 2.72 | 0.00 | 0.00% | 58,800 |
| Feb 13, 2025 | 2.69 | 2.74 | 2.67 | 2.72 | 0.04 | 1.49% | 113,300 |
| Feb 12, 2025 | 2.68 | 2.71 | 2.68 | 2.68 | -0.02 | -0.74% | 74,800 |
| Feb 11, 2025 | 2.70 | 2.71 | 2.69 | 2.70 | -0.02 | -0.74% | 42,600 |
| Feb 10, 2025 | 2.71 | 2.72 | 2.70 | 2.72 | 0.01 | 0.37% | 107,900 |
| Feb 7, 2025 | 2.72 | 2.73 | 2.69 | 2.71 | 0.01 | 0.37% | 147,024 |
| Feb 6, 2025 | 2.70 | 2.71 | 2.66 | 2.70 | 0.00 | 0.00% | 73,400 |
| Feb 5, 2025 | 2.69 | 2.72 | 2.66 | 2.70 | 0.02 | 0.75% | 161,606 |
| Feb 4, 2025 | 2.64 | 2.68 | 2.60 | 2.68 | 0.07 | 2.68% | 129,300 |
| Feb 3, 2025 | 2.61 | 2.65 | 2.60 | 2.61 | -0.05 | -1.88% | 54,033 |
| Jan 31, 2025 | 2.60 | 2.66 | 2.60 | 2.66 | 0.06 | 2.31% | 85,000 |
| Jan 30, 2025 | 2.60 | 2.62 | 2.60 | 2.60 | 0.00 | 0.00% | 50,097 |
| Jan 29, 2025 | 2.60 | 2.60 | 2.56 | 2.60 | 0.01 | 0.39% | 47,000 |
| Jan 28, 2025 | 2.61 | 2.61 | 2.57 | 2.59 | -0.02 | -0.77% | 50,404 |
| Jan 27, 2025 | 2.61 | 2.64 | 2.57 | 2.61 | 0.01 | 0.38% | 66,600 |
| Jan 24, 2025 | 2.57 | 2.61 | 2.57 | 2.60 | 0.03 | 1.17% | 47,700 |
| Jan 23, 2025 | 2.59 | 2.60 | 2.55 | 2.57 | -0.02 | -0.77% | 99,320 |
| Jan 22, 2025 | 2.64 | 2.64 | 2.58 | 2.59 | -0.05 | -1.89% | 64,642 |
| Jan 21, 2025 | 2.57 | 2.67 | 2.57 | 2.64 | 0.06 | 2.33% | 129,200 |
| Jan 17, 2025 | 2.63 | 2.63 | 2.53 | 2.58 | -0.03 | -1.15% | 127,825 |
| Jan 16, 2025 | 2.58 | 2.64 | 2.58 | 2.61 | 0.02 | 0.77% | 95,805 |