Lument Finance Trust, Inc. (LFT)
NYSE: LFT · Real-Time Price · USD
1.270
-0.040 (-3.05%)
Feb 18, 2026, 4:00 PM EST - Market closed
Lument Finance Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1.32 | 1.33 | 1.26 | 1.27 | 1.27 | -3.05% | 315,411 |
| Feb 17, 2026 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | -1.50% | 104,369 |
| Feb 13, 2026 | 1.28 | 1.34 | 1.28 | 1.33 | 1.33 | 2.31% | 103,518 |
| Feb 12, 2026 | 1.33 | 1.34 | 1.28 | 1.30 | 1.30 | -0.76% | 234,918 |
| Feb 11, 2026 | 1.35 | 1.37 | 1.29 | 1.31 | 1.31 | - | 271,106 |
| Feb 10, 2026 | 1.36 | 1.40 | 1.31 | 1.31 | 1.31 | -2.24% | 128,411 |
| Feb 9, 2026 | 1.37 | 1.37 | 1.31 | 1.34 | 1.34 | -0.74% | 135,721 |
| Feb 6, 2026 | 1.34 | 1.39 | 1.33 | 1.35 | 1.35 | 3.05% | 188,303 |
| Feb 5, 2026 | 1.35 | 1.39 | 1.31 | 1.31 | 1.31 | -1.50% | 255,061 |
| Feb 4, 2026 | 1.37 | 1.39 | 1.33 | 1.33 | 1.33 | -2.92% | 236,921 |
| Feb 3, 2026 | 1.38 | 1.40 | 1.33 | 1.37 | 1.37 | -0.72% | 162,475 |
| Feb 2, 2026 | 1.34 | 1.45 | 1.34 | 1.38 | 1.38 | 2.99% | 298,397 |
| Jan 30, 2026 | 1.42 | 1.42 | 1.34 | 1.34 | 1.34 | -7.59% | 242,641 |
| Jan 29, 2026 | 1.34 | 1.45 | 1.33 | 1.45 | 1.45 | 8.21% | 302,251 |
| Jan 28, 2026 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -1.47% | 153,850 |
| Jan 27, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | 0.74% | 119,516 |
| Jan 26, 2026 | 1.37 | 1.40 | 1.35 | 1.35 | 1.35 | -1.46% | 129,017 |
| Jan 23, 2026 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | -2.84% | 167,221 |
| Jan 22, 2026 | 1.42 | 1.46 | 1.41 | 1.41 | 1.41 | -1.40% | 131,594 |
| Jan 21, 2026 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 2.14% | 184,828 |
| Jan 20, 2026 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | -3.45% | 120,495 |
| Jan 16, 2026 | 1.45 | 1.50 | 1.44 | 1.45 | 1.45 | 0.69% | 152,632 |
| Jan 15, 2026 | 1.48 | 1.50 | 1.44 | 1.44 | 1.44 | -2.04% | 257,179 |
| Jan 14, 2026 | 1.44 | 1.48 | 1.44 | 1.47 | 1.47 | 1.38% | 341,859 |
| Jan 13, 2026 | 1.44 | 1.48 | 1.42 | 1.45 | 1.45 | - | 235,488 |
| Jan 12, 2026 | 1.44 | 1.47 | 1.40 | 1.45 | 1.45 | 1.40% | 239,488 |
| Jan 9, 2026 | 1.42 | 1.48 | 1.40 | 1.43 | 1.43 | 2.88% | 564,168 |
| Jan 8, 2026 | 1.33 | 1.42 | 1.30 | 1.39 | 1.39 | 6.92% | 355,775 |
| Jan 7, 2026 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | -2.99% | 185,392 |
| Jan 6, 2026 | 1.35 | 1.37 | 1.31 | 1.34 | 1.34 | -0.74% | 355,239 |
| Jan 5, 2026 | 1.37 | 1.41 | 1.35 | 1.35 | 1.35 | -1.46% | 189,581 |
| Jan 2, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -2.84% | 250,926 |
| Dec 31, 2025 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | -2.08% | 262,051 |
| Dec 30, 2025 | 1.46 | 1.47 | 1.42 | 1.44 | 1.40 | -1.37% | 300,014 |
| Dec 29, 2025 | 1.44 | 1.47 | 1.44 | 1.46 | 1.42 | - | 185,265 |
| Dec 26, 2025 | 1.46 | 1.48 | 1.44 | 1.46 | 1.42 | - | 279,602 |
| Dec 24, 2025 | 1.45 | 1.49 | 1.44 | 1.46 | 1.42 | 2.10% | 197,965 |
| Dec 23, 2025 | 1.46 | 1.49 | 1.42 | 1.43 | 1.39 | -2.05% | 199,666 |
| Dec 22, 2025 | 1.48 | 1.50 | 1.45 | 1.46 | 1.42 | -0.68% | 183,995 |
| Dec 19, 2025 | 1.49 | 1.51 | 1.45 | 1.47 | 1.43 | -2.00% | 410,802 |
| Dec 18, 2025 | 1.46 | 1.52 | 1.46 | 1.50 | 1.46 | 4.90% | 142,156 |
| Dec 17, 2025 | 1.50 | 1.54 | 1.43 | 1.43 | 1.39 | -4.67% | 292,280 |
| Dec 16, 2025 | 1.48 | 1.52 | 1.47 | 1.50 | 1.46 | 2.74% | 125,811 |
| Dec 15, 2025 | 1.47 | 1.55 | 1.46 | 1.46 | 1.42 | -3.95% | 272,083 |
| Dec 12, 2025 | 1.60 | 1.60 | 1.50 | 1.52 | 1.48 | -6.75% | 221,733 |
| Dec 11, 2025 | 1.43 | 1.65 | 1.43 | 1.63 | 1.58 | 13.19% | 553,961 |
| Dec 10, 2025 | 1.41 | 1.48 | 1.41 | 1.44 | 1.40 | 2.13% | 235,948 |
| Dec 9, 2025 | 1.49 | 1.50 | 1.41 | 1.41 | 1.37 | -4.08% | 400,618 |
| Dec 8, 2025 | 1.52 | 1.52 | 1.45 | 1.47 | 1.43 | -1.34% | 193,204 |
| Dec 5, 2025 | 1.51 | 1.55 | 1.49 | 1.49 | 1.45 | -0.67% | 158,558 |