Lument Finance Trust, Inc. (LFT)
NYSE: LFT · Real-Time Price · USD
2.610
-0.070 (-2.61%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Lument Finance Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.60 | 2.64 | 2.58 | 2.60 | - | -3.06% | 81,177 |
| Mar 28, 2025 | 2.77 | 2.77 | 2.65 | 2.68 | 2.68 | -2.55% | 169,484 |
| Mar 27, 2025 | 2.76 | 2.82 | 2.75 | 2.75 | 2.75 | -0.72% | 88,360 |
| Mar 26, 2025 | 2.81 | 2.82 | 2.75 | 2.77 | 2.77 | -1.42% | 113,734 |
| Mar 25, 2025 | 2.83 | 2.84 | 2.80 | 2.81 | 2.81 | -0.71% | 78,204 |
| Mar 24, 2025 | 2.83 | 2.83 | 2.81 | 2.83 | 2.83 | - | 170,150 |
| Mar 21, 2025 | 2.82 | 2.83 | 2.77 | 2.83 | 2.83 | 0.35% | 138,167 |
| Mar 20, 2025 | 2.81 | 2.83 | 2.72 | 2.82 | 2.82 | 1.08% | 259,583 |
| Mar 19, 2025 | 2.77 | 2.79 | 2.73 | 2.79 | 2.79 | 1.45% | 115,060 |
| Mar 18, 2025 | 2.72 | 2.76 | 2.71 | 2.75 | 2.75 | 0.36% | 44,685 |
| Mar 17, 2025 | 2.76 | 2.77 | 2.73 | 2.74 | 2.74 | -0.36% | 114,959 |
| Mar 14, 2025 | 2.72 | 2.76 | 2.70 | 2.75 | 2.75 | 1.48% | 55,673 |
| Mar 13, 2025 | 2.66 | 2.73 | 2.66 | 2.71 | 2.71 | 1.12% | 38,016 |
| Mar 12, 2025 | 2.70 | 2.70 | 2.65 | 2.68 | 2.68 | - | 31,252 |
| Mar 11, 2025 | 2.74 | 2.75 | 2.63 | 2.68 | 2.68 | -0.74% | 108,149 |
| Mar 10, 2025 | 2.75 | 2.75 | 2.68 | 2.70 | 2.70 | -1.82% | 59,846 |
| Mar 7, 2025 | 2.70 | 2.75 | 2.69 | 2.75 | 2.75 | 1.85% | 60,188 |
| Mar 6, 2025 | 2.73 | 2.73 | 2.65 | 2.70 | 2.70 | -1.10% | 53,766 |
| Mar 5, 2025 | 2.73 | 2.80 | 2.71 | 2.73 | 2.73 | - | 92,781 |
| Mar 4, 2025 | 2.74 | 2.75 | 2.68 | 2.73 | 2.73 | -0.36% | 97,681 |
| Mar 3, 2025 | 2.80 | 2.80 | 2.71 | 2.74 | 2.74 | -1.79% | 82,704 |
| Feb 28, 2025 | 2.77 | 2.79 | 2.76 | 2.79 | 2.79 | 1.09% | 78,342 |
| Feb 27, 2025 | 2.77 | 2.77 | 2.73 | 2.76 | 2.76 | 0.36% | 49,044 |
| Feb 26, 2025 | 2.73 | 2.76 | 2.73 | 2.75 | 2.75 | 0.36% | 47,757 |
| Feb 25, 2025 | 2.75 | 2.75 | 2.70 | 2.74 | 2.74 | 1.11% | 72,781 |
| Feb 24, 2025 | 2.69 | 2.73 | 2.69 | 2.71 | 2.71 | -0.73% | 85,956 |
| Feb 21, 2025 | 2.73 | 2.75 | 2.70 | 2.73 | 2.73 | -0.36% | 55,278 |
| Feb 20, 2025 | 2.74 | 2.75 | 2.70 | 2.74 | 2.74 | 0.37% | 63,440 |
| Feb 19, 2025 | 2.72 | 2.73 | 2.68 | 2.73 | 2.73 | - | 142,662 |
| Feb 18, 2025 | 2.73 | 2.75 | 2.71 | 2.73 | 2.73 | 0.37% | 59,889 |
| Feb 14, 2025 | 2.70 | 2.73 | 2.70 | 2.72 | 2.72 | - | 58,772 |
| Feb 13, 2025 | 2.69 | 2.74 | 2.67 | 2.72 | 2.72 | 1.49% | 113,286 |
| Feb 12, 2025 | 2.68 | 2.71 | 2.68 | 2.68 | 2.68 | -0.74% | 74,753 |
| Feb 11, 2025 | 2.70 | 2.71 | 2.69 | 2.70 | 2.70 | -0.74% | 42,597 |
| Feb 10, 2025 | 2.71 | 2.72 | 2.70 | 2.72 | 2.72 | 0.37% | 107,888 |
| Feb 7, 2025 | 2.72 | 2.73 | 2.69 | 2.71 | 2.71 | 0.37% | 147,024 |
| Feb 6, 2025 | 2.70 | 2.71 | 2.66 | 2.70 | 2.70 | - | 73,389 |
| Feb 5, 2025 | 2.69 | 2.72 | 2.66 | 2.70 | 2.70 | 0.75% | 161,606 |
| Feb 4, 2025 | 2.64 | 2.68 | 2.60 | 2.68 | 2.68 | 2.68% | 129,299 |
| Feb 3, 2025 | 2.61 | 2.65 | 2.60 | 2.61 | 2.61 | -1.88% | 54,033 |
| Jan 31, 2025 | 2.60 | 2.66 | 2.60 | 2.66 | 2.66 | 2.31% | 84,967 |
| Jan 30, 2025 | 2.60 | 2.62 | 2.60 | 2.60 | 2.60 | - | 50,097 |
| Jan 29, 2025 | 2.60 | 2.60 | 2.56 | 2.60 | 2.60 | 0.39% | 46,996 |
| Jan 28, 2025 | 2.61 | 2.61 | 2.57 | 2.59 | 2.59 | -0.77% | 50,404 |
| Jan 27, 2025 | 2.61 | 2.64 | 2.57 | 2.61 | 2.61 | 0.38% | 66,594 |
| Jan 24, 2025 | 2.57 | 2.61 | 2.57 | 2.60 | 2.60 | 1.17% | 47,673 |
| Jan 23, 2025 | 2.59 | 2.60 | 2.55 | 2.57 | 2.57 | -0.77% | 99,320 |
| Jan 22, 2025 | 2.64 | 2.64 | 2.58 | 2.59 | 2.59 | -1.89% | 64,642 |
| Jan 21, 2025 | 2.57 | 2.67 | 2.57 | 2.64 | 2.64 | 2.33% | 129,177 |
| Jan 17, 2025 | 2.63 | 2.63 | 2.53 | 2.58 | 2.58 | -1.15% | 127,825 |