Lument Finance Trust, Inc. (LFT)
NYSE: LFT · Real-Time Price · USD
1.380
0.00 (0.00%)
Mar 10, 2026, 4:00 PM EDT - Market open
Lument Finance Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 0.73% | 112,619 |
| Mar 9, 2026 | 1.36 | 1.39 | 1.31 | 1.37 | 1.37 | - | 172,916 |
| Mar 6, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | 0.74% | 90,280 |
| Mar 5, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 66,496 |
| Mar 4, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 55,853 |
| Mar 3, 2026 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | -2.16% | 109,610 |
| Mar 2, 2026 | 1.32 | 1.42 | 1.32 | 1.39 | 1.39 | 0.72% | 164,590 |
| Feb 27, 2026 | 1.33 | 1.38 | 1.32 | 1.38 | 1.38 | 2.99% | 191,460 |
| Feb 26, 2026 | 1.34 | 1.37 | 1.32 | 1.34 | 1.34 | - | 106,734 |
| Feb 25, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 78,340 |
| Feb 24, 2026 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | 0.76% | 63,399 |
| Feb 23, 2026 | 1.32 | 1.34 | 1.30 | 1.31 | 1.31 | -0.76% | 143,070 |
| Feb 20, 2026 | 1.35 | 1.37 | 1.30 | 1.32 | 1.32 | -1.49% | 150,982 |
| Feb 19, 2026 | 1.28 | 1.40 | 1.28 | 1.34 | 1.34 | 5.51% | 395,724 |
| 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 |