Lument Finance Trust Inc. (LFT)
NYSE: LFT
· Real-Time Price · USD
2.12
-0.04 (-1.85%)
At close: Aug 15, 2025, 11:56 AM
LFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -1.82% | 99,633 |
| Aug 13, 2025 | 2.11 | 2.20 | 2.11 | 2.20 | 2.20 | 2.33% | 163,300 |
| Aug 12, 2025 | 2.11 | 2.16 | 2.08 | 2.15 | 2.15 | 2.38% | 205,649 |
| Aug 11, 2025 | 2.31 | 2.31 | 2.08 | 2.10 | 2.10 | -9.09% | 375,194 |
| Aug 8, 2025 | 2.29 | 2.33 | 2.25 | 2.31 | 2.31 | 1.76% | 171,713 |
| Aug 7, 2025 | 2.23 | 2.30 | 2.23 | 2.27 | 2.27 | 1.79% | 110,894 |
| Aug 6, 2025 | 2.24 | 2.28 | 2.21 | 2.23 | 2.23 | -0.89% | 89,805 |
| Aug 5, 2025 | 2.17 | 2.25 | 2.14 | 2.25 | 2.25 | 3.69% | 111,536 |
| Aug 4, 2025 | 2.17 | 2.19 | 2.16 | 2.17 | 2.17 | 0.93% | 88,988 |
| Aug 1, 2025 | 2.18 | 2.18 | 2.14 | 2.15 | 2.15 | -0.46% | 142,867 |
| Jul 31, 2025 | 2.18 | 2.21 | 2.15 | 2.16 | 2.16 | -2.70% | 288,571 |
| Jul 30, 2025 | 2.27 | 2.30 | 2.20 | 2.22 | 2.22 | -2.20% | 153,947 |
| Jul 29, 2025 | 2.20 | 2.27 | 2.19 | 2.27 | 2.27 | 2.25% | 184,807 |
| Jul 28, 2025 | 2.29 | 2.30 | 2.22 | 2.22 | 2.22 | -3.06% | 170,553 |
| Jul 25, 2025 | 2.33 | 2.33 | 2.23 | 2.29 | 2.29 | -2.14% | 176,944 |
| Jul 24, 2025 | 2.40 | 2.40 | 2.34 | 2.34 | 2.34 | -2.90% | 165,061 |
| Jul 23, 2025 | 2.33 | 2.41 | 2.32 | 2.41 | 2.41 | 4.33% | 242,900 |
| Jul 22, 2025 | 2.22 | 2.44 | 2.21 | 2.31 | 2.31 | 3.12% | 364,349 |
| Jul 21, 2025 | 2.17 | 2.24 | 2.17 | 2.24 | 2.24 | 2.75% | 212,134 |
| Jul 18, 2025 | 2.15 | 2.19 | 2.12 | 2.18 | 2.18 | 2.35% | 228,394 |