Skip to main content
Lument Finance Trust, Inc. (LFT)
NYSE: LFT · Real-Time Price · USD
2.730
-0.010 (-0.36%)
Feb 21, 2025, 4:00 PM EST - Market closed

Lument Finance Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.732.752.702.732.73-0.36%55,278
Feb 20, 20252.742.752.702.742.740.37%63,440
Feb 19, 20252.722.732.682.732.73-142,662
Feb 18, 20252.732.752.712.732.730.37%59,889
Feb 14, 20252.702.732.702.722.72-58,772
Feb 13, 20252.692.742.672.722.721.49%113,286
Feb 12, 20252.682.712.682.682.68-0.74%74,753
Feb 11, 20252.702.712.692.702.70-0.74%42,597
Feb 10, 20252.712.722.702.722.720.37%107,888
Feb 7, 20252.722.732.692.712.710.37%147,024
Feb 6, 20252.702.712.662.702.70-73,389
Feb 5, 20252.692.722.662.702.700.75%161,606
Feb 4, 20252.642.682.602.682.682.68%129,299
Feb 3, 20252.612.652.602.612.61-1.88%54,033
Jan 31, 20252.602.662.602.662.662.31%84,967
Jan 30, 20252.602.622.602.602.60-50,097
Jan 29, 20252.602.602.562.602.600.39%46,996
Jan 28, 20252.612.612.572.592.59-0.77%50,404
Jan 27, 20252.612.642.572.612.610.38%66,594
Jan 24, 20252.572.612.572.602.601.17%47,673
Jan 23, 20252.592.602.552.572.57-0.77%99,320
Jan 22, 20252.642.642.582.592.59-1.89%64,642
Jan 21, 20252.572.672.572.642.642.33%129,177
Jan 17, 20252.632.632.532.582.58-1.15%127,825
Jan 16, 20252.582.642.582.612.610.77%95,805
Jan 15, 20252.602.602.522.592.591.57%107,500
Jan 14, 20252.452.572.432.552.555.81%190,400
Jan 13, 20252.452.482.392.412.41-0.41%61,213
Jan 10, 20252.452.462.402.422.42-2.02%145,901
Jan 8, 20252.542.562.442.472.47-4.26%240,786
Jan 7, 20252.522.592.482.582.582.38%164,413
Jan 6, 20252.582.582.522.522.52-3.08%151,352
Jan 3, 20252.532.622.532.602.601.17%245,375
Jan 2, 20252.562.592.522.572.57-0.39%240,912
Dec 31, 20242.602.602.552.582.58-5.49%186,107
Dec 30, 20242.742.752.702.732.56-1.09%213,663
Dec 27, 20242.752.762.722.762.590.73%195,520
Dec 26, 20242.752.752.652.742.57-195,609
Dec 24, 20242.752.752.712.742.57-0.36%73,813
Dec 23, 20242.752.752.612.752.58-196,592
Dec 20, 20242.692.752.682.752.581.10%174,766
Dec 19, 20242.652.722.622.722.554.21%172,490
Dec 18, 20242.732.732.612.612.45-4.74%111,953
Dec 17, 20242.792.792.732.742.57-237,235
Dec 16, 20242.692.792.692.742.572.24%415,021
Dec 13, 20242.632.702.622.682.512.29%238,490
Dec 12, 20242.622.652.572.622.460.38%102,857
Dec 11, 20242.642.652.602.612.45-1.14%46,168
Dec 10, 20242.642.642.582.642.480.38%79,890
Dec 9, 20242.622.652.612.632.471.15%93,336
Dec 6, 20242.642.642.552.602.44-0.38%101,251
Dec 5, 20242.622.642.592.612.450.38%96,481
Dec 4, 20242.622.632.552.602.44-0.76%124,963
Dec 3, 20242.602.642.592.622.460.77%105,958
Dec 2, 20242.602.612.552.602.44-1.52%135,563
Nov 29, 20242.642.642.612.642.480.76%72,281
Nov 27, 20242.582.622.582.622.461.55%82,964
Nov 26, 20242.622.632.542.582.42-0.39%80,227
Nov 25, 20242.562.632.562.592.430.78%79,861
Nov 22, 20242.562.582.552.572.410.78%53,024
Nov 21, 20242.552.552.512.552.39-52,824
Nov 20, 20242.512.572.512.552.39-0.78%60,216
Nov 19, 20242.482.572.472.572.413.63%101,303
Nov 18, 20242.542.542.472.482.33-1.59%61,067
Nov 15, 20242.492.532.482.522.362.44%76,071
Nov 14, 20242.402.482.392.462.313.36%77,983
Nov 13, 20242.502.502.322.382.23-2.86%336,995
Nov 12, 20242.472.472.422.452.30-106,701
Nov 11, 20242.602.602.442.452.30-5.41%77,623
Nov 8, 20242.432.592.432.592.437.02%103,068
Nov 7, 20242.562.562.422.422.27-6.20%96,234
Nov 6, 20242.552.582.522.582.422.38%79,288
Nov 5, 20242.502.532.462.522.361.61%33,333
Nov 4, 20242.452.522.422.482.331.22%52,023
Nov 1, 20242.472.482.422.452.300.41%40,237
Oct 31, 20242.502.512.432.442.29-2.40%59,372
Oct 30, 20242.502.522.502.502.35-54,655
Oct 29, 20242.552.552.502.502.35-1.19%27,662
Oct 28, 20242.552.552.532.532.37-1.17%55,512
Oct 25, 20242.552.562.512.562.400.39%41,893
Oct 24, 20242.552.552.492.552.390.39%43,664
Oct 23, 20242.522.552.502.542.381.20%42,788
Oct 22, 20242.542.542.482.512.36-0.79%26,050
Oct 21, 20242.612.612.502.532.37-2.32%68,264
Oct 18, 20242.532.602.532.592.431.97%56,951
Oct 17, 20242.532.552.512.542.38-0.39%27,695
Oct 16, 20242.582.592.502.552.390.39%88,362
Oct 15, 20242.502.622.462.542.382.42%174,277
Oct 14, 20242.442.502.432.482.332.06%119,441
Oct 11, 20242.412.442.382.432.280.41%83,145
Oct 10, 20242.392.422.392.422.270.41%47,386
Oct 9, 20242.402.422.382.412.260.42%85,386
Oct 8, 20242.492.492.402.402.25-3.61%88,342
Oct 7, 20242.482.502.442.492.340.40%86,859
Oct 4, 20242.472.492.452.482.330.40%61,488
Oct 3, 20242.452.502.452.472.320.82%28,047
Oct 2, 20242.502.502.442.452.30-2.00%81,267
Oct 1, 20242.532.532.472.502.35-1.19%82,368
Sep 30, 20242.562.582.502.532.37-3.07%114,476
Sep 27, 20242.642.642.592.612.37-83,996