Skip to main content
Lument Finance Trust, Inc. (LFT)
NYSE: LFT · Real-Time Price · USD
2.750
+0.030 (1.10%)
Dec 20, 2024, 4:00 PM EST - Market closed

Lument Finance Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.692.752.682.752.751.10%174,766
Dec 19, 20242.652.722.622.722.724.21%172,490
Dec 18, 20242.732.732.612.612.61-4.74%111,953
Dec 17, 20242.792.792.732.742.74-237,235
Dec 16, 20242.692.792.692.742.742.24%415,021
Dec 13, 20242.632.702.622.682.682.29%238,490
Dec 12, 20242.622.652.572.622.620.38%102,857
Dec 11, 20242.642.652.602.612.61-1.14%46,168
Dec 10, 20242.642.642.582.642.640.38%79,890
Dec 9, 20242.622.652.612.632.631.15%93,336
Dec 6, 20242.642.642.552.602.60-0.38%101,251
Dec 5, 20242.622.642.592.612.610.38%96,481
Dec 4, 20242.622.632.552.602.60-0.76%124,963
Dec 3, 20242.602.642.592.622.620.77%105,958
Dec 2, 20242.602.612.552.602.60-1.52%135,563
Nov 29, 20242.642.642.612.642.640.76%72,281
Nov 27, 20242.582.622.582.622.621.55%82,964
Nov 26, 20242.622.632.542.582.58-0.39%80,227
Nov 25, 20242.562.632.562.592.590.78%79,861
Nov 22, 20242.562.582.552.572.570.78%53,024
Nov 21, 20242.552.552.512.552.55-52,824
Nov 20, 20242.512.572.512.552.55-0.78%60,216
Nov 19, 20242.482.572.472.572.573.63%101,303
Nov 18, 20242.542.542.472.482.48-1.59%61,067
Nov 15, 20242.492.532.482.522.522.44%76,071
Nov 14, 20242.402.482.392.462.463.36%77,983
Nov 13, 20242.502.502.322.382.38-2.86%336,995
Nov 12, 20242.472.472.422.452.45-106,701
Nov 11, 20242.602.602.442.452.45-5.41%77,623
Nov 8, 20242.432.592.432.592.597.02%103,068
Nov 7, 20242.562.562.422.422.42-6.20%96,234
Nov 6, 20242.552.582.522.582.582.38%79,288
Nov 5, 20242.502.532.462.522.521.61%33,333
Nov 4, 20242.452.522.422.482.481.22%52,023
Nov 1, 20242.472.482.422.452.450.41%40,237
Oct 31, 20242.502.512.432.442.44-2.40%59,372
Oct 30, 20242.502.522.502.502.50-54,655
Oct 29, 20242.552.552.502.502.50-1.19%27,662
Oct 28, 20242.552.552.532.532.53-1.17%55,512
Oct 25, 20242.552.562.512.562.560.39%41,893
Oct 24, 20242.552.552.492.552.550.39%43,664
Oct 23, 20242.522.552.502.542.541.20%42,788
Oct 22, 20242.542.542.482.512.51-0.79%26,050
Oct 21, 20242.612.612.502.532.53-2.32%68,264
Oct 18, 20242.532.602.532.592.591.97%56,951
Oct 17, 20242.532.552.512.542.54-0.39%27,695
Oct 16, 20242.582.592.502.552.550.39%88,362
Oct 15, 20242.502.622.462.542.542.42%174,277
Oct 14, 20242.442.502.432.482.482.06%119,441
Oct 11, 20242.412.442.382.432.430.41%83,145
Oct 10, 20242.392.422.392.422.420.41%47,386
Oct 9, 20242.402.422.382.412.410.42%85,386
Oct 8, 20242.492.492.402.402.40-3.61%88,342
Oct 7, 20242.482.502.442.492.490.40%86,859
Oct 4, 20242.472.492.452.482.480.40%61,488
Oct 3, 20242.452.502.452.472.470.82%28,047
Oct 2, 20242.502.502.442.452.45-2.00%81,267
Oct 1, 20242.532.532.472.502.50-1.19%82,368
Sep 30, 20242.562.582.502.532.53-3.07%114,476
Sep 27, 20242.642.642.592.612.53-83,996
Sep 26, 20242.662.662.592.612.530.77%108,422
Sep 25, 20242.652.652.572.592.51-1.52%47,517
Sep 24, 20242.582.652.582.632.551.15%71,425
Sep 23, 20242.672.672.572.602.52-1.89%92,943
Sep 20, 20242.612.652.582.652.572.32%158,242
Sep 19, 20242.552.602.552.592.511.57%95,014
Sep 18, 20242.592.612.552.552.47-0.78%135,841
Sep 17, 20242.562.622.552.572.490.39%158,088
Sep 16, 20242.652.652.542.562.48-2.29%88,645
Sep 13, 20242.472.672.472.622.545.22%297,188
Sep 12, 20242.502.502.472.492.41-56,951
Sep 11, 20242.502.502.422.492.410.40%38,193
Sep 10, 20242.502.502.452.482.40-0.40%25,725
Sep 9, 20242.502.502.452.492.41-87,283
Sep 6, 20242.432.492.412.492.411.63%57,636
Sep 5, 20242.492.492.422.452.38-0.41%84,895
Sep 4, 20242.452.492.442.462.39-0.40%41,255
Sep 3, 20242.442.502.432.472.390.41%83,317
Aug 30, 20242.452.462.452.462.39-0.40%32,039
Aug 29, 20242.492.492.462.472.39-40,300
Aug 28, 20242.492.492.442.472.39-0.80%61,834
Aug 27, 20242.522.542.472.492.41-47,530
Aug 26, 20242.452.572.452.492.41-0.40%149,411
Aug 23, 20242.462.522.442.502.423.31%157,615
Aug 22, 20242.432.432.392.422.35-0.41%55,345
Aug 21, 20242.432.452.422.432.36-0.82%79,640
Aug 20, 20242.452.462.412.452.38-0.41%48,518
Aug 19, 20242.552.552.402.462.39-4.28%150,886
Aug 16, 20242.502.612.502.572.493.63%163,779
Aug 15, 20242.482.492.372.482.400.81%125,705
Aug 14, 20242.392.462.392.462.390.82%98,446
Aug 13, 20242.462.482.292.442.37-4.31%261,019
Aug 12, 20242.602.602.552.552.47-0.39%50,245
Aug 9, 20242.592.592.522.562.48-44,771
Aug 8, 20242.562.582.522.562.48-34,802
Aug 7, 20242.592.602.562.562.48-1.16%51,485
Aug 6, 20242.512.602.472.592.514.86%109,721
Aug 5, 20242.502.502.362.472.39-1.59%141,034
Aug 2, 20242.632.632.512.512.43-4.56%60,731
Aug 1, 20242.692.712.612.632.55-2.23%72,961