LFAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	12.57	12.57	12.57	12.57	12.57	0.42%	-
Jan 17, 2025	12.52	12.52	12.52	12.52	12.52	0.02%	-
Jan 16, 2025	12.51	12.51	12.51	12.51	12.51	0.34%	480
Jan 15, 2025	12.47	12.47	12.47	12.47	12.47	1.14%	480
Jan 14, 2025	12.33	12.33	12.33	12.33	12.33	0.01%	-
Jan 13, 2025	12.33	12.33	12.33	12.33	12.33	-0.11%	-
Jan 10, 2025	12.34	12.34	12.34	12.34	12.34	-0.70%	-
Jan 8, 2025	12.43	12.43	12.43	12.43	12.43	0.10%	2
Jan 7, 2025	12.42	12.42	12.42	12.42	12.42	-0.54%	2
Jan 6, 2025	12.49	12.49	12.49	12.49	12.49	-0.20%	-
Jan 3, 2025	12.51	12.51	12.51	12.51	12.51	-0.87%	2
Jan 2, 2025	12.62	12.62	12.62	12.62	12.54	0.10%	-
Dec 31, 2024	12.61	12.61	12.61	12.61	12.53	-0.21%	2
Dec 30, 2024	12.64	12.64	12.64	12.64	12.55	0.56%	2
Dec 27, 2024	12.57	12.57	12.57	12.57	12.48	-0.36%	-
Dec 26, 2024	12.61	12.61	12.61	12.61	12.53	0.08%	500
Dec 24, 2024	12.60	12.60	12.60	12.60	12.52	0.08%	500
Dec 23, 2024	12.59	12.59	12.59	12.59	12.51	-0.51%	1
Dec 20, 2024	12.66	12.66	12.66	12.66	12.57	0.36%	-
Dec 19, 2024	12.61	12.61	12.61	12.61	12.53	-0.59%	-
Dec 18, 2024	12.69	12.69	12.69	12.69	12.60	-0.82%	-
Dec 17, 2024	12.79	12.79	12.79	12.79	12.71	0.06%	100
Dec 16, 2024	12.77	12.78	12.77	12.78	12.70	0.09%	100
Dec 13, 2024	12.77	12.77	12.77	12.77	12.69	-0.61%	-
Dec 12, 2024	12.85	12.85	12.85	12.85	12.76	-0.56%	-
Dec 11, 2024	12.92	12.92	12.92	12.92	12.84	-0.46%	-
Dec 10, 2024	12.98	12.98	12.98	12.98	12.89	-0.23%	-
Dec 9, 2024	13.01	13.01	13.01	13.01	12.92	-0.42%	-
Dec 6, 2024	13.06	13.07	13.05	13.07	12.98	0.27%	300
Dec 5, 2024	13.03	13.03	13.03	13.03	12.94	0.02%	100
Dec 4, 2024	13.03	13.03	13.03	13.03	12.94	0.68%	300
Dec 3, 2024	12.98	12.98	12.94	12.94	12.85	-1.11%	300
Dec 2, 2024	13.08	13.09	13.08	13.09	12.92	0.02%	102
Nov 29, 2024	13.08	13.08	13.08	13.08	12.91	0.62%	1
Nov 27, 2024	13.00	13.00	13.00	13.00	12.83	0.35%	-
Nov 26, 2024	12.96	12.96	12.96	12.96	12.79	-0.22%	100
Nov 25, 2024	13.00	13.00	12.99	12.99	12.82	1.29%	100
Nov 22, 2024	12.82	12.82	12.82	12.82	12.65	0.08%	2
Nov 21, 2024	12.81	12.81	12.81	12.81	12.64	-0.08%	-
Nov 20, 2024	12.82	12.82	12.82	12.82	12.65	-0.16%	-
Nov 19, 2024	12.84	12.84	12.84	12.84	12.67	0.23%	-
Nov 18, 2024	12.81	12.81	12.81	12.81	12.64	0.12%	-
Nov 15, 2024	12.80	12.80	12.80	12.80	12.63	0.04%	-
Nov 14, 2024	12.79	12.79	12.79	12.79	12.62	0.12%	-
Nov 13, 2024	12.78	12.78	12.78	12.78	12.61	-0.22%	-
Nov 12, 2024	12.80	12.80	12.80	12.80	12.64	-0.83%	-
Nov 11, 2024	12.91	12.91	12.91	12.91	12.74	-0.23%	-
Nov 8, 2024	12.94	12.94	12.94	12.94	12.77	0.39%	1
Nov 7, 2024	12.86	12.89	12.86	12.89	12.72	0.80%	201
Nov 6, 2024	12.79	12.79	12.79	12.79	12.62	-1.33%	-
Nov 5, 2024	12.96	12.96	12.96	12.96	12.79	0.19%	1
Nov 4, 2024	12.94	12.94	12.94	12.94	12.77	0.12%	1
Nov 1, 2024	12.96	12.96	12.92	12.92	12.67	-0.74%	1,200
Oct 31, 2024	12.98	13.02	12.98	13.02	12.77	-0.03%	1,500
Oct 30, 2024	13.02	13.02	13.02	13.02	12.77	-0.03%	1,500
Oct 29, 2024	13.00	13.02	13.00	13.02	12.77	0.07%	1,500
Oct 28, 2024	13.00	13.02	13.00	13.02	12.76	-0.25%	3,000
Oct 25, 2024	13.09	13.10	13.05	13.05	12.80	-0.32%	2,300
Oct 24, 2024	13.09	13.09	13.09	13.09	12.84	0.34%	10,100
Oct 23, 2024	13.03	13.05	13.03	13.05	12.79	-0.31%	10,100
Oct 22, 2024	13.09	13.09	13.09	13.09	12.83	-0.04%	27,000
Oct 21, 2024	13.15	13.15	13.09	13.09	12.84	-0.95%	27,000
Oct 18, 2024	13.22	13.22	13.22	13.22	12.96	0.11%	55,000
Oct 17, 2024	13.21	13.21	13.20	13.20	12.95	-0.68%	55,000
Oct 16, 2024	13.29	13.29	13.29	13.29	13.04	0.14%	1
Oct 15, 2024	13.27	13.27	13.27	13.27	13.02	0.68%	-
Oct 14, 2024	13.18	13.18	13.18	13.18	12.93	-0.21%	-
Oct 11, 2024	13.21	13.21	13.21	13.21	12.96	-	100
Oct 10, 2024	13.19	13.21	13.19	13.21	12.96	-0.11%	100
Oct 9, 2024	13.23	13.23	13.23	13.23	12.97	-0.38%	-
Oct 8, 2024	13.28	13.28	13.28	13.28	13.02	0.04%	-
Oct 7, 2024	13.27	13.27	13.27	13.27	13.01	-0.38%	-
Oct 4, 2024	13.35	13.37	13.32	13.32	13.06	-1.00%	34,300
Oct 3, 2024	13.49	13.51	13.46	13.46	13.20	-0.55%	19,200
Oct 2, 2024	13.53	13.53	13.53	13.53	13.27	-1.08%	-
Oct 1, 2024	13.68	13.68	13.68	13.68	13.33	0.47%	9,900
Sep 30, 2024	13.66	13.66	13.61	13.61	13.27	-0.24%	9,900
Sep 27, 2024	13.65	13.65	13.65	13.65	13.30	0.35%	-
Sep 26, 2024	13.60	13.60	13.60	13.60	13.26	-0.04%	3,900
Sep 25, 2024	13.63	13.63	13.61	13.61	13.26	-0.49%	3,900
Sep 24, 2024	13.67	13.67	13.67	13.67	13.33	0.12%	2
Sep 23, 2024	13.61	13.66	13.61	13.66	13.31	-0.18%	4,505
Sep 20, 2024	13.68	13.68	13.68	13.68	13.33	0.02%	100
Sep 19, 2024	13.68	13.68	13.68	13.68	13.33	-0.12%	100
Sep 18, 2024	13.69	13.69	13.69	13.69	13.35	-0.64%	100
Sep 17, 2024	13.78	13.78	13.78	13.78	13.43	-0.26%	14