Skip to main content
Lument Finance Trust, Inc. (LFT)
NYSE: LFT · Real-Time Price · USD
2.300
+0.050 (2.22%)
At close: Jun 27, 2025, 4:00 PM
2.340
+0.040 (1.74%)
After-hours: Jun 27, 2025, 7:34 PM EDT

Lument Finance Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.272.332.252.302.302.22%4,994,616
Jun 26, 20252.282.282.222.252.25-0.88%226,858
Jun 25, 20252.332.332.272.272.27-2.58%199,430
Jun 24, 20252.372.402.312.332.331.75%225,216
Jun 23, 20252.422.432.292.292.29-6.53%304,343
Jun 20, 20252.532.542.442.452.45-0.41%104,193
Jun 18, 20252.462.552.462.462.460.41%123,077
Jun 17, 20252.542.592.452.452.45-3.54%129,654
Jun 16, 20252.602.632.542.542.54-1.93%104,914
Jun 13, 20252.602.602.572.592.59-0.77%79,257
Jun 12, 20252.592.652.582.612.610.38%87,000
Jun 11, 20252.582.622.562.602.601.56%97,898
Jun 10, 20252.582.592.542.562.56-89,664
Jun 9, 20252.552.592.522.562.56-90,923
Jun 6, 20252.572.602.562.562.56-0.39%99,841
Jun 5, 20252.562.632.562.572.571.18%116,307
Jun 4, 20252.522.572.522.542.54-81,555
Jun 3, 20252.512.582.462.542.541.20%124,144
Jun 2, 20252.512.542.482.512.510.80%134,219
May 30, 20252.422.512.422.492.493.75%118,413
May 29, 20252.522.532.382.402.40-4.00%251,112
May 28, 20252.472.532.472.502.50-89,364
May 27, 20252.462.522.462.502.502.46%91,753
May 23, 20252.402.442.352.442.441.67%108,375
May 22, 20252.452.482.402.402.40-2.04%98,516
May 21, 20252.542.542.452.452.45-2.78%96,268
May 20, 20252.502.542.502.522.52-61,752
May 19, 20252.432.552.432.522.522.02%145,986
May 16, 20252.502.542.472.472.47-0.80%124,173
May 15, 20252.432.492.372.492.493.32%164,135
May 14, 20252.422.432.352.412.41-206,843
May 13, 20252.622.632.362.412.41-8.37%356,030
May 12, 20252.642.642.602.632.63-0.75%86,151
May 9, 20252.652.662.622.652.650.76%50,650
May 8, 20252.652.682.602.632.63-0.75%71,689
May 7, 20252.652.652.632.652.650.38%32,457
May 6, 20252.662.662.612.642.64-0.75%74,302
May 5, 20252.692.692.652.662.66-1.48%49,921
May 2, 20252.692.702.662.702.701.50%91,494
May 1, 20252.662.702.632.662.660.76%56,441
Apr 30, 20252.642.672.622.642.64-0.75%90,906
Apr 29, 20252.662.682.642.662.66-0.75%87,468
Apr 28, 20252.672.682.612.682.68-137,369
Apr 25, 20252.642.682.632.682.681.90%81,469
Apr 24, 20252.622.682.602.632.630.38%117,890
Apr 23, 20252.712.712.612.622.62-1.50%149,338
Apr 22, 20252.602.682.602.662.662.31%176,640
Apr 21, 20252.632.662.552.602.60-1.14%126,182
Apr 17, 20252.582.642.582.632.631.94%101,041
Apr 16, 20252.622.632.562.582.580.39%73,142