Ledyard Financial Group, Inc. (LFGP)
OTCMKTS · Delayed Price · Currency is USD
13.85
+0.05 (0.36%)
Aug 5, 2025, 3:49 PM EDT
Ledyard Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 13.83 | 14.00 | 13.83 | 13.85 | - | 0.36% | 734 |
| Aug 4, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | - | 3,050 |
| Aug 1, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.10% | 100 |
| Jul 31, 2025 | 13.94 | 13.94 | 13.65 | 13.65 | 13.65 | -2.15% | 4,750 |
| Jul 30, 2025 | 13.95 | 13.98 | 13.85 | 13.95 | 13.95 | 0.22% | 10,500 |
| Jul 29, 2025 | 13.87 | 13.94 | 13.87 | 13.92 | 13.92 | 0.22% | 3,384 |
| Jul 28, 2025 | 13.78 | 13.95 | 13.77 | 13.89 | 13.89 | -0.29% | 2,300 |
| Jul 25, 2025 | 13.77 | 13.93 | 13.76 | 13.93 | 13.93 | -0.07% | 832 |
| Jul 24, 2025 | 13.82 | 13.94 | 13.75 | 13.94 | 13.94 | - | 1,711 |
| Jul 23, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.07% | 186 |
| Jul 22, 2025 | 13.71 | 13.95 | 13.70 | 13.95 | 13.95 | 0.72% | 1,210 |
| Jul 21, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -1.00% | 357 |
| Jul 18, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | - |
| Jul 17, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | - |
| Jul 16, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.65% | 345 |
| Jul 15, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.21% | 450 |
| Jul 14, 2025 | 13.20 | 13.60 | 13.15 | 13.60 | 13.60 | 1.87% | 4,959 |
| Jul 11, 2025 | 13.36 | 13.49 | 13.22 | 13.35 | 13.35 | -1.11% | 7,089 |
| Jul 10, 2025 | 13.81 | 13.89 | 13.32 | 13.50 | 13.50 | -2.81% | 15,773 |
| Jul 9, 2025 | 13.82 | 14.00 | 13.77 | 13.89 | 13.89 | -0.29% | 8,200 |
| Jul 8, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - | 200 |
| Jul 7, 2025 | 14.01 | 14.01 | 13.80 | 13.93 | 13.93 | -2.25% | 5,155 |
| Jul 3, 2025 | 14.00 | 14.25 | 14.00 | 14.25 | 14.25 | - | 200 |
| Jul 2, 2025 | 14.25 | 14.25 | 14.00 | 14.25 | 14.25 | 2.89% | 5,900 |
| Jul 1, 2025 | 14.00 | 14.25 | 13.85 | 13.85 | 13.85 | -3.48% | 3,600 |
| Jun 30, 2025 | 14.39 | 14.40 | 13.80 | 14.35 | 14.35 | -2.38% | 9,706 |
| Jun 27, 2025 | 14.39 | 14.70 | 14.39 | 14.70 | 14.70 | 2.23% | 1,401 |
| Jun 26, 2025 | 14.20 | 14.39 | 14.10 | 14.38 | 14.38 | -0.14% | 1,960 |
| Jun 25, 2025 | 14.46 | 14.46 | 14.11 | 14.40 | 14.40 | -0.96% | 5,200 |
| Jun 24, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - | 12 |
| Jun 23, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - | - |
| Jun 20, 2025 | 14.41 | 14.59 | 14.36 | 14.54 | 14.54 | -0.95% | 1,525 |
| Jun 18, 2025 | 14.51 | 14.69 | 14.41 | 14.68 | 14.68 | 0.27% | 3,800 |
| Jun 17, 2025 | 14.84 | 14.84 | 14.41 | 14.64 | 14.64 | -0.81% | 2,217 |
| Jun 16, 2025 | 14.61 | 14.79 | 14.58 | 14.76 | 14.76 | -0.92% | 1,300 |
| Jun 13, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Jun 12, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 12 |
| Jun 11, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 56 |
| Jun 10, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | -0.49% | 302 |
| Jun 9, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.47% | 188 |
| Jun 6, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 1.43% | 1,345 |
| Jun 5, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - | 120 |
| Jun 4, 2025 | 14.80 | 14.80 | 14.40 | 14.69 | 14.69 | -1.41% | 14,875 |
| Jun 3, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Jun 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.33% | 1,439 |
| May 30, 2025 | 14.75 | 14.95 | 14.75 | 14.95 | 14.95 | -0.66% | 1,660 |
| May 29, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | - |
| May 28, 2025 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | 0.33% | 408 |
| May 27, 2025 | 14.90 | 15.02 | 14.90 | 15.00 | 15.00 | 0.07% | 3,200 |
| May 23, 2025 | 14.89 | 14.99 | 14.89 | 14.99 | 14.99 | - | 700 |