Skip to main content
logo
Lument Finance Trust, Inc. (LFT)
NYSE: LFT · Real-Time Price · USD
1.840
0.00 (0.00%)
At close: Oct 8, 2025, 4:00 PM EDT
1.850
+0.010 (0.54%)
After-hours: Oct 8, 2025, 7:42 PM EDT

Lument Finance Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20251.841.861.831.841.84-102,734
Oct 7, 20251.851.891.841.841.84-1.60%144,876
Oct 6, 20251.901.931.841.871.87-2.60%426,856
Oct 3, 20251.951.951.901.921.92-2.54%266,425
Oct 2, 20252.002.011.961.971.97-1.99%140,768
Oct 1, 20252.022.042.002.012.01-0.50%72,010
Sep 30, 20252.002.031.982.022.02-1.94%187,773
Sep 29, 20252.112.112.052.062.02-2.83%164,458
Sep 26, 20252.102.132.102.122.081.44%112,313
Sep 25, 20252.092.132.072.092.05-0.95%130,950
Sep 24, 20252.082.122.082.112.070.96%122,174
Sep 23, 20252.102.142.082.092.05-1.42%170,623
Sep 22, 20252.202.202.112.122.08-3.64%171,721
Sep 19, 20252.212.212.132.202.16-0.45%469,394
Sep 18, 20252.182.212.162.212.172.79%125,384
Sep 17, 20252.162.212.142.152.110.47%166,731
Sep 16, 20252.202.232.122.142.10-5.73%423,802
Sep 15, 20252.312.312.272.272.23-2.16%93,313
Sep 12, 20252.352.352.312.322.28-0.85%84,907
Sep 11, 20252.312.352.312.342.300.43%71,608
Sep 10, 20252.322.332.302.332.29-0.43%49,243
Sep 9, 20252.312.352.312.342.300.43%101,559
Sep 8, 20252.372.372.322.332.29-81,171
Sep 5, 20252.322.362.312.332.29-126,338
Sep 4, 20252.252.332.252.332.292.64%92,870
Sep 3, 20252.242.292.222.272.230.89%126,630
Sep 2, 20252.242.272.232.252.210.45%145,516
Aug 29, 20252.172.252.172.242.202.75%120,660
Aug 28, 20252.162.192.132.182.14-1.80%130,774
Aug 27, 20252.242.252.202.222.18-0.45%68,903
Aug 26, 20252.172.232.162.232.192.29%116,290
Aug 25, 20252.202.252.052.182.14-2.24%174,118
Aug 22, 20252.152.242.152.232.194.21%226,637
Aug 21, 20252.192.192.132.142.10-1.83%114,605
Aug 20, 20252.152.192.132.182.142.35%145,375
Aug 19, 20252.132.162.132.132.091.43%83,290
Aug 18, 20252.162.162.092.102.06-1.87%85,382
Aug 15, 20252.152.162.112.142.10-0.93%109,173
Aug 14, 20252.202.202.162.162.12-1.82%117,811
Aug 13, 20252.112.202.112.202.162.33%163,300
Aug 12, 20252.112.162.082.152.112.38%205,649
Aug 11, 20252.312.312.082.102.06-9.09%375,194
Aug 8, 20252.292.332.252.312.271.76%171,713
Aug 7, 20252.232.302.232.272.231.79%110,894
Aug 6, 20252.242.282.212.232.19-0.89%89,805
Aug 5, 20252.172.252.142.252.213.69%111,536
Aug 4, 20252.172.192.162.172.130.93%88,988
Aug 1, 20252.182.182.142.152.11-0.46%142,867
Jul 31, 20252.182.212.152.162.12-2.70%288,571
Jul 30, 20252.272.302.202.222.18-2.20%153,947