LCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2025	36.56	36.56	36.03	36.16	36.16	-0.29%	219
Dec 31, 2024	36.27	36.27	36.27	36.27	36.27	-0.43%	145
Dec 30, 2024	36.42	36.42	36.42	36.42	36.42	-1.55%	407
Dec 27, 2024	36.99	36.99	36.99	36.99	36.77	-0.96%	-
Dec 26, 2024	37.35	37.35	37.35	37.35	37.12	0.05%	85
Dec 24, 2024	37.34	37.34	37.34	37.34	37.10	0.82%	85
Dec 23, 2024	36.75	37.03	36.75	37.03	36.80	0.50%	406
Dec 20, 2024	36.49	36.85	36.49	36.85	36.62	0.93%	101
Dec 19, 2024	36.51	36.51	36.51	36.51	36.28	-0.07%	1
Dec 18, 2024	37.30	37.33	36.46	36.53	36.30	-2.36%	2,768
Dec 17, 2024	37.42	37.42	37.42	37.42	37.18	-0.29%	1
Dec 16, 2024	37.52	37.52	37.52	37.52	37.29	0.12%	9
Dec 13, 2024	37.48	37.48	37.48	37.48	37.24	-0.69%	4
Dec 12, 2024	37.74	37.74	37.74	37.74	37.50	-0.29%	8
Dec 11, 2024	37.85	37.85	37.85	37.85	37.61	0.79%	8
Dec 10, 2024	37.72	37.72	37.54	37.55	37.32	-0.19%	210
Dec 9, 2024	37.74	37.74	37.62	37.62	37.39	-0.36%	985
Dec 6, 2024	37.71	37.76	37.71	37.76	37.52	0.23%	265
Dec 5, 2024	37.67	37.67	37.67	37.67	37.44	-0.39%	39
Dec 4, 2024	37.82	37.82	37.82	37.82	37.58	0.88%	39
Dec 3, 2024	37.50	37.50	37.49	37.49	37.25	0.06%	20,519
Dec 2, 2024	37.46	37.46	37.46	37.46	37.23	0.31%	5
Nov 29, 2024	37.35	37.35	37.35	37.35	37.12	0.52%	268
Nov 27, 2024	37.24	37.24	37.16	37.16	36.93	-0.47%	268
Nov 26, 2024	37.33	37.33	37.33	37.33	37.10	0.61%	2,045
Nov 25, 2024	37.06	37.11	37.06	37.11	36.88	0.51%	2,045
Nov 22, 2024	36.87	36.92	36.87	36.92	36.69	0.15%	2,909
Nov 21, 2024	36.86	36.86	36.86	36.86	36.64	0.24%	14
Nov 20, 2024	36.59	36.78	36.59	36.78	36.55	0.09%	173
Nov 19, 2024	36.73	36.76	36.73	36.74	36.52	0.19%	2,429
Nov 18, 2024	36.68	36.68	36.68	36.68	36.45	0.29%	-
Nov 15, 2024	36.57	36.57	36.57	36.57	36.34	-1.42%	202
Nov 14, 2024	37.14	37.14	37.09	37.09	36.86	-0.38%	202
Nov 13, 2024	37.24	37.24	37.24	37.24	37.00	-0.01%	85
Nov 12, 2024	37.24	37.24	37.24	37.24	37.01	-0.16%	1
Nov 11, 2024	37.36	37.36	37.30	37.30	37.07	0.45%	167
Nov 8, 2024	37.17	37.18	37.13	37.13	36.90	0.04%	1,337
Nov 7, 2024	37.12	37.12	37.12	37.12	36.89	0.87%	5
Nov 6, 2024	36.62	36.80	36.62	36.80	36.57	2.17%	227
Nov 5, 2024	36.01	36.01	36.01	36.01	35.79	1.04%	148
Nov 4, 2024	35.64	35.64	35.64	35.64	35.42	-0.37%	-
Nov 1, 2024	35.78	35.78	35.78	35.78	35.55	0.29%	25
Oct 31, 2024	35.67	35.67	35.67	35.67	35.45	-1.69%	55
Oct 30, 2024	36.29	36.29	36.29	36.29	36.06	-0.06%	1
Oct 29, 2024	36.31	36.31	36.31	36.31	36.08	0.31%	43
Oct 28, 2024	36.24	36.24	36.20	36.20	35.97	0.37%	139
Oct 25, 2024	36.07	36.07	36.07	36.07	35.84	-0.39%	1
Oct 24, 2024	36.21	36.21	36.21	36.21	35.98	0.01%	1
Oct 23, 2024	36.20	36.20	36.20	36.20	35.98	-0.90%	68
Oct 22, 2024	36.53	36.53	36.53	36.53	36.31	0.53%	-
Oct 21, 2024	36.34	36.34	36.34	36.34	36.11	-0.18%	-
Oct 18, 2024	36.41	36.41	36.41	36.41	36.18	0.50%	64
Oct 17, 2024	36.22	36.22	36.22	36.22	36.00	-0.08%	95
Oct 16, 2024	36.25	36.25	36.25	36.25	36.03	0.35%	242
Oct 15, 2024	36.13	36.13	36.13	36.13	35.90	-0.48%	242
Oct 14, 2024	36.33	36.33	36.30	36.30	36.08	0.69%	242
Oct 11, 2024	36.05	36.05	36.05	36.05	35.83	0.68%	33
Oct 10, 2024	35.83	35.83	35.76	35.81	35.59	-0.20%	951
Oct 9, 2024	35.88	35.88	35.88	35.88	35.66	0.63%	4
Oct 8, 2024	35.65	35.65	35.65	35.65	35.43	0.81%	103
Oct 7, 2024	35.37	35.37	35.37	35.37	35.15	-1.15%	82
Oct 4, 2024	35.78	35.78	35.78	35.78	35.56	1.09%	2
Oct 3, 2024	35.39	35.39	35.39	35.39	35.17	-0.26%	70
Oct 2, 2024	35.49	35.49	35.49	35.49	35.27	-0.02%	18
Oct 1, 2024	35.49	35.49	35.49	35.49	35.27	-0.69%	21
Sep 30, 2024	35.66	35.74	35.66	35.74	35.52	0.42%	2,228
Sep 27, 2024	35.74	35.74	35.57	35.59	35.37	-	302
Sep 26, 2024	35.53	35.59	35.51	35.59	35.37	0.44%	508
Sep 25, 2024	35.43	35.43	35.43	35.43	35.21	-0.26%	25
Sep 24, 2024	35.50	35.53	35.50	35.53	35.31	0.19%	211
Sep 23, 2024	35.46	35.46	35.46	35.46	35.24	0.11%	110
Sep 20, 2024	35.39	35.45	35.39	35.42	35.20	-0.37%	398
Sep 19, 2024	35.55	35.55	35.55	35.55	35.33	1.78%	50
Sep 18, 2024	34.93	35.11	34.91	34.93	34.71	-0.03%	1,272
Sep 17, 2024	35.08	35.08	34.94	34.94	34.72	0.06%	430
Sep 16, 2024	34.88	34.92	34.78	34.92	34.70	0.06%	3,170
Sep 13, 2024	34.90	34.90	34.90	34.90	34.68	0.52%	3
Sep 12, 2024	34.72	34.72	34.72	34.72	34.50	0.59%	3
Sep 11, 2024	34.52	34.52	34.52	34.52	34.30	0.84%	25
Sep 10, 2024	34.23	34.23	34.23	34.23	34.01	0.44%	3
Sep 9, 2024	34.08	34.08	34.08	34.08	33.86	0.91%	1
Sep 6, 2024	33.81	33.81	33.77	33.77	33.56	-1.43%	2,120
Sep 5, 2024	34.26	34.26	34.26	34.26	34.05	-0.38%	122
Sep 4, 2024	34.39	34.39	34.39	34.39	34.18	-0.17%	121
Sep 3, 2024	34.65	34.65	34.45	34.45	34.24	-1.80%	576
Aug 30, 2024	35.08	35.08	35.08	35.08	34.86	0.80%	102
Aug 29, 2024	35.02	35.02	34.80	34.80	34.58	0.32%	400
Aug 28, 2024	34.69	34.69	34.69	34.69	34.47	-0.36%	100
Aug 27, 2024	34.87	34.87	34.82	34.82	34.60	0.01%	2,101
Aug 26, 2024	34.86	34.86	34.80	34.81	34.59	-0.20%	2,577
Aug 23, 2024	34.80	34.88	34.79	34.88	34.66	1.30%	2,001
Aug 22, 2024	34.47	34.53	34.43	34.43	34.22	-0.74%	797
Aug 21, 2024	34.69	34.69	34.69	34.69	34.47	0.31%	90
Aug 20, 2024	34.64	34.66	34.58	34.58	34.37	-0.16%	330
Aug 19, 2024	34.64	34.64	34.64	34.64	34.42	0.66%	-
Aug 16, 2024	34.34	34.41	34.34	34.41	34.20	0.24%	312
Aug 15, 2024	34.33	34.33	34.33	34.33	34.12	1.26%	470
Aug 14, 2024	33.95	33.95	33.90	33.90	33.69	0.35%	470
Aug 13, 2024	33.78	33.78	33.78	33.78	33.57	1.80%	80
Aug 12, 2024	33.19	33.19	33.19	33.19	32.98	-0.10%	-