Skip to main content
IC
Lument Finance Trust, Inc. (LFT)
NYSE: LFT · Real-Time Price · USD
2.630
-0.020 (-0.75%)
At close: May 12, 2025, 4:00 PM
2.639
+0.009 (0.33%)
After-hours: May 12, 2025, 7:12 PM EDT

Lument Finance Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 20252.582.642.522.572.570.78%189,162
Apr 14, 20252.402.582.402.552.557.14%138,936
Apr 11, 20252.352.412.302.382.382.15%143,763
Apr 10, 20252.422.452.292.332.33-4.51%86,576
Apr 9, 20252.332.462.222.442.444.72%306,194
Apr 8, 20252.472.482.322.332.33-3.72%234,613
Apr 7, 20252.432.512.262.422.42-3.97%231,391
Apr 4, 20252.612.622.432.522.52-3.82%229,517
Apr 3, 20252.582.662.572.622.621.16%145,633
Apr 2, 20252.632.662.522.592.59-0.77%132,323
Apr 1, 20252.632.632.572.612.61-84,907
Mar 31, 20252.602.642.582.612.61-2.61%93,592
Mar 28, 20252.772.772.652.682.60-2.55%169,484
Mar 27, 20252.762.822.752.752.67-0.72%88,360
Mar 26, 20252.812.822.752.772.69-1.42%113,734
Mar 25, 20252.832.842.802.812.73-0.71%78,204
Mar 24, 20252.832.832.812.832.75-170,150
Mar 21, 20252.822.832.772.832.750.35%138,167
Mar 20, 20252.812.832.722.822.741.08%259,583
Mar 19, 20252.772.792.732.792.711.45%115,060
Mar 18, 20252.722.762.712.752.670.36%44,685
Mar 17, 20252.762.772.732.742.66-0.36%114,959
Mar 14, 20252.722.762.702.752.671.48%55,673
Mar 13, 20252.662.732.662.712.631.12%38,016
Mar 12, 20252.702.702.652.682.60-31,252
Mar 11, 20252.742.752.632.682.60-0.74%108,149
Mar 10, 20252.752.752.682.702.62-1.82%59,846
Mar 7, 20252.702.752.692.752.671.85%60,188
Mar 6, 20252.732.732.652.702.62-1.10%53,766
Mar 5, 20252.732.802.712.732.65-92,781
Mar 4, 20252.742.752.682.732.65-0.36%97,681
Mar 3, 20252.802.802.712.742.66-1.79%82,704