LFAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	12.06	12.06	12.06	12.06	12.06	0.40%	-
Jan 17, 2025	12.01	12.01	12.01	12.01	12.01	0.02%	1
Jan 16, 2025	12.01	12.01	12.01	12.01	12.01	0.32%	75
Jan 15, 2025	11.97	11.97	11.97	11.97	11.97	1.12%	60
Jan 14, 2025	11.84	11.84	11.84	11.84	11.84	0.03%	1
Jan 13, 2025	11.84	11.84	11.84	11.84	11.84	-0.13%	-
Jan 10, 2025	11.85	11.85	11.85	11.85	11.85	-0.71%	173
Jan 8, 2025	11.94	11.94	11.94	11.94	11.94	0.13%	173
Jan 7, 2025	11.92	11.92	11.92	11.92	11.92	-0.54%	8,469
Jan 6, 2025	12.00	12.00	11.97	11.99	11.99	-0.21%	659
Jan 3, 2025	12.02	12.02	12.01	12.01	12.01	-0.83%	205
Jan 2, 2025	12.11	12.11	12.11	12.11	12.03	0.04%	31
Dec 31, 2024	12.15	12.15	12.11	12.11	12.02	-0.21%	100
Dec 30, 2024	12.13	12.13	12.12	12.13	12.05	0.58%	1,361
Dec 27, 2024	12.06	12.09	12.06	12.06	11.98	-0.33%	4,257
Dec 26, 2024	12.11	12.11	12.10	12.10	12.02	0.08%	1,151
Dec 24, 2024	12.05	12.09	12.05	12.09	12.01	-	891
Dec 23, 2024	12.11	12.11	12.09	12.09	12.01	-0.43%	7,973
Dec 20, 2024	12.14	12.14	12.14	12.14	12.06	0.41%	79
Dec 19, 2024	12.09	12.09	12.09	12.09	12.01	-0.59%	12
Dec 18, 2024	12.17	12.17	12.17	12.17	12.08	-0.86%	-
Dec 17, 2024	12.27	12.27	12.27	12.27	12.19	0.08%	-
Dec 16, 2024	12.26	12.26	12.26	12.26	12.18	0.08%	-
Dec 13, 2024	12.25	12.25	12.25	12.25	12.17	-0.59%	80
Dec 12, 2024	12.32	12.32	12.32	12.32	12.24	-0.54%	974
Dec 11, 2024	12.41	12.41	12.39	12.39	12.31	-0.46%	974
Dec 10, 2024	12.45	12.45	12.44	12.45	12.36	-0.18%	8,000
Dec 9, 2024	12.47	12.47	12.47	12.47	12.38	-0.44%	100
Dec 6, 2024	12.51	12.53	12.51	12.53	12.44	0.24%	100
Dec 5, 2024	12.50	12.50	12.50	12.50	12.41	0.06%	1
Dec 4, 2024	12.49	12.49	12.49	12.49	12.40	0.55%	232
Dec 3, 2024	12.48	12.49	12.42	12.42	12.33	-1.04%	368
Dec 2, 2024	12.54	12.55	12.54	12.55	12.38	0.05%	180
Nov 29, 2024	12.54	12.54	12.54	12.54	12.38	0.59%	100
Nov 27, 2024	12.49	12.49	12.47	12.47	12.30	0.33%	150
Nov 26, 2024	12.43	12.43	12.43	12.43	12.26	-0.23%	6
Nov 25, 2024	12.46	12.46	12.46	12.46	12.29	1.29%	81
Nov 22, 2024	12.30	12.30	12.30	12.30	12.13	-	9,216
Nov 21, 2024	12.31	12.34	12.28	12.30	12.13	0.08%	9,216
Nov 20, 2024	12.29	12.32	12.29	12.29	12.12	-0.24%	7,615
Nov 19, 2024	12.32	12.32	12.32	12.32	12.15	0.16%	12
Nov 18, 2024	12.29	12.30	12.29	12.30	12.13	0.20%	646
Nov 15, 2024	12.28	12.28	12.28	12.28	12.11	0.04%	30
Nov 14, 2024	12.27	12.27	12.27	12.27	12.10	0.08%	5
Nov 13, 2024	12.26	12.26	12.26	12.26	12.09	-0.12%	79
Nov 12, 2024	12.28	12.28	12.28	12.28	12.11	-0.81%	8,666
Nov 11, 2024	12.37	12.38	12.37	12.38	12.21	-0.32%	634
Nov 8, 2024	12.42	12.42	12.42	12.42	12.25	0.37%	63
Nov 7, 2024	12.33	12.38	12.33	12.37	12.20	0.81%	200
Nov 6, 2024	12.23	12.29	12.23	12.27	12.10	-1.37%	9,451
Nov 5, 2024	12.37	12.44	12.36	12.44	12.27	0.16%	1,643
Nov 4, 2024	12.44	12.44	12.39	12.42	12.25	0.08%	1,357
Nov 1, 2024	12.49	12.49	12.41	12.41	12.16	-0.80%	2,000
Oct 31, 2024	12.47	12.51	12.46	12.51	12.26	0.12%	8,045
Oct 30, 2024	12.56	12.56	12.50	12.50	12.24	-0.02%	3,260
Oct 29, 2024	12.50	12.50	12.50	12.50	12.25	0.06%	-
Oct 28, 2024	12.49	12.49	12.49	12.49	12.24	-0.28%	-
Oct 25, 2024	12.53	12.53	12.53	12.53	12.27	-0.28%	1,600
Oct 24, 2024	12.56	12.56	12.55	12.56	12.31	0.35%	1,600
Oct 23, 2024	12.52	12.52	12.52	12.52	12.26	-0.31%	7,988
Oct 22, 2024	12.56	12.57	12.56	12.56	12.30	-0.04%	870
Oct 21, 2024	12.61	12.61	12.56	12.56	12.31	-0.95%	24,300
Oct 18, 2024	12.68	12.68	12.68	12.68	12.43	0.16%	24,200
Oct 17, 2024	12.67	12.67	12.66	12.66	12.41	-0.71%	24,200
Oct 16, 2024	12.75	12.75	12.75	12.75	12.49	0.20%	1
Oct 15, 2024	12.73	12.73	12.73	12.73	12.47	0.64%	2
Oct 14, 2024	12.64	12.64	12.64	12.64	12.39	-0.21%	2
Oct 11, 2024	12.67	12.67	12.67	12.67	12.42	-	-
Oct 10, 2024	12.67	12.67	12.67	12.67	12.42	-0.08%	800
Oct 9, 2024	12.72	12.72	12.68	12.68	12.43	-0.36%	800
Oct 8, 2024	12.72	12.73	12.71	12.73	12.47	0.05%	1,452
Oct 7, 2024	12.73	12.73	12.72	12.72	12.47	-0.39%	160
Oct 4, 2024	12.79	12.82	12.77	12.77	12.51	-1.01%	35,650
Oct 3, 2024	12.94	12.94	12.90	12.90	12.64	-0.54%	4,680
Oct 2, 2024	12.96	12.97	12.96	12.97	12.71	-1.14%	340
Oct 1, 2024	13.10	13.32	13.10	13.12	12.77	0.54%	22,519
Sep 30, 2024	13.09	13.09	13.05	13.05	12.71	-0.38%	21,999
Sep 27, 2024	13.10	13.10	13.10	13.10	12.76	0.38%	601
Sep 26, 2024	13.02	13.06	13.02	13.05	12.71	-0.04%	1,765
Sep 25, 2024	13.07	13.07	13.06	13.06	12.71	-0.50%	6,807
Sep 24, 2024	13.11	13.12	13.11	13.12	12.77	0.19%	700
Sep 23, 2024	13.10	13.10	13.10	13.10	12.75	-0.15%	2
Sep 20, 2024	13.12	13.12	13.12	13.12	12.77	0.07%	6,111
Sep 19, 2024	13.10	13.11	13.10	13.11	12.76	-0.16%	8,100
Sep 18, 2024	13.15	13.15	13.13	13.13	12.78	-0.60%	10,319
Sep 17, 2024	13.21	13.21	13.21	13.21	12.86	0.01%	2,529