Lument Finance Trust Inc. (LFT)
NYSE: LFT
· Real-Time Price · USD
2.12
0.03 (1.44%)
At close: Sep 26, 2025, 3:21 PM
LFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 2.09 | 2.13 | 2.07 | 2.09 | 2.09 | -0.95% | 126,620 |
| Sep 24, 2025 | 2.08 | 2.12 | 2.08 | 2.11 | 2.11 | 0.96% | 122,200 |
| Sep 23, 2025 | 2.10 | 2.14 | 2.08 | 2.09 | 2.09 | -1.42% | 170,623 |
| Sep 22, 2025 | 2.20 | 2.20 | 2.11 | 2.12 | 2.12 | -3.64% | 171,721 |
| Sep 19, 2025 | 2.21 | 2.21 | 2.13 | 2.20 | 2.20 | -0.45% | 469,400 |
| Sep 18, 2025 | 2.18 | 2.21 | 2.16 | 2.21 | 2.21 | 2.79% | 125,400 |
| Sep 17, 2025 | 2.16 | 2.21 | 2.14 | 2.15 | 2.15 | 0.47% | 166,731 |
| Sep 16, 2025 | 2.20 | 2.23 | 2.12 | 2.14 | 2.14 | -5.73% | 423,802 |
| Sep 15, 2025 | 2.31 | 2.31 | 2.27 | 2.27 | 2.27 | -2.16% | 93,313 |
| Sep 12, 2025 | 2.35 | 2.35 | 2.31 | 2.32 | 2.32 | -0.85% | 84,907 |
| Sep 11, 2025 | 2.31 | 2.35 | 2.31 | 2.34 | 2.34 | 0.43% | 71,608 |
| Sep 10, 2025 | 2.32 | 2.33 | 2.30 | 2.33 | 2.33 | -0.43% | 49,243 |
| Sep 9, 2025 | 2.31 | 2.35 | 2.31 | 2.34 | 2.34 | 0.43% | 101,600 |
| Sep 8, 2025 | 2.37 | 2.37 | 2.32 | 2.33 | 2.33 | 0.00% | 81,200 |
| Sep 5, 2025 | 2.32 | 2.36 | 2.31 | 2.33 | 2.33 | 0.00% | 126,338 |
| Sep 4, 2025 | 2.25 | 2.33 | 2.25 | 2.33 | 2.33 | 2.64% | 92,900 |
| Sep 3, 2025 | 2.24 | 2.29 | 2.22 | 2.27 | 2.27 | 0.89% | 126,763 |
| Sep 2, 2025 | 2.24 | 2.27 | 2.23 | 2.25 | 2.25 | 0.45% | 145,516 |
| Aug 29, 2025 | 2.17 | 2.25 | 2.17 | 2.24 | 2.24 | 2.75% | 120,660 |
| Aug 28, 2025 | 2.16 | 2.19 | 2.13 | 2.18 | 2.18 | -1.80% | 130,800 |