Skip to main content
Lument Finance Trust, Inc. (LFT)
NYSE: LFT · Real-Time Price · USD
2.140
-0.020 (-0.93%)
Aug 15, 2025, 4:00 PM - Market closed

Lument Finance Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20252.152.162.112.142.14-0.93%109,173
Aug 14, 20252.202.202.162.162.16-1.82%117,811
Aug 13, 20252.112.202.112.202.202.33%163,300
Aug 12, 20252.112.162.082.152.152.38%205,649
Aug 11, 20252.312.312.082.102.10-9.09%375,194
Aug 8, 20252.292.332.252.312.311.76%171,713
Aug 7, 20252.232.302.232.272.271.79%110,894
Aug 6, 20252.242.282.212.232.23-0.89%89,805
Aug 5, 20252.172.252.142.252.253.69%111,536
Aug 4, 20252.172.192.162.172.170.93%88,988
Aug 1, 20252.182.182.142.152.15-0.46%142,867
Jul 31, 20252.182.212.152.162.16-2.70%288,571
Jul 30, 20252.272.302.202.222.22-2.20%153,947
Jul 29, 20252.202.272.192.272.272.25%184,807
Jul 28, 20252.292.302.222.222.22-3.06%170,553
Jul 25, 20252.332.332.232.292.29-2.14%176,944
Jul 24, 20252.402.402.342.342.34-2.90%165,061
Jul 23, 20252.332.412.322.412.414.33%242,853
Jul 22, 20252.222.452.212.312.313.12%364,349
Jul 21, 20252.172.242.172.242.242.75%212,134
Jul 18, 20252.152.202.122.182.182.35%228,394
Jul 17, 20252.142.152.122.132.13-1.39%155,587
Jul 16, 20252.142.162.112.162.161.89%234,103
Jul 15, 20252.152.192.092.122.12-1.40%165,069
Jul 14, 20252.092.152.092.152.152.87%132,328
Jul 11, 20252.082.122.082.092.090.48%159,598
Jul 10, 20252.102.132.082.082.08-0.95%126,429
Jul 9, 20252.122.122.092.102.100.48%129,082
Jul 8, 20252.102.122.062.092.09-0.95%232,697
Jul 7, 20252.192.202.112.112.11-3.65%243,843
Jul 3, 20252.112.192.112.192.194.29%96,357
Jul 2, 20252.132.142.052.102.10-1.87%336,813
Jul 1, 20252.202.212.132.142.14-3.17%388,103
Jun 30, 20252.292.292.152.212.21-3.91%373,248
Jun 27, 20252.272.332.252.302.242.22%4,994,616
Jun 26, 20252.282.282.222.252.19-0.88%226,858
Jun 25, 20252.332.332.272.272.21-2.58%199,430
Jun 24, 20252.372.402.312.332.271.75%225,216
Jun 23, 20252.422.432.292.292.23-6.53%304,343
Jun 20, 20252.532.542.442.452.39-0.41%104,193
Jun 18, 20252.462.552.462.462.400.41%123,077
Jun 17, 20252.542.592.452.452.39-3.54%129,654
Jun 16, 20252.602.632.542.542.47-1.93%104,914
Jun 13, 20252.602.602.572.592.52-0.77%79,257
Jun 12, 20252.592.652.582.612.540.38%87,000
Jun 11, 20252.582.622.562.602.531.56%97,898
Jun 10, 20252.582.592.542.562.49-89,664
Jun 9, 20252.552.592.522.562.49-90,923
Jun 6, 20252.572.602.562.562.49-0.39%99,841
Jun 5, 20252.562.632.562.572.501.18%116,307