Lument Finance Trust, Inc. (LFT)
NYSE: LFT · Real-Time Price · USD
3.930
+0.060 (1.55%)
At close: Nov 2, 2026, 4:00 PM EST
3.930
0.00 (0.00%)
After-hours: Nov 2, 2026, 7:00 PM EST
Lument Finance Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.92 | 4.00 | 3.89 | 3.93 | 3.93 | 1.55% | 7,596 |
| Oct 30, 2026 | 3.87 | 3.90 | 3.85 | 3.87 | 3.87 | -0.77% | 13,764 |
| Oct 29, 2026 | 3.96 | 3.99 | 3.88 | 3.90 | 3.90 | -1.27% | 13,338 |
| Oct 28, 2026 | 4.24 | 4.24 | 3.89 | 3.95 | 3.95 | -6.40% | 35,198 |
| Oct 27, 2026 | 4.17 | 4.24 | 4.17 | 4.22 | 4.22 | - | 5,822 |
| Oct 26, 2026 | 4.17 | 4.29 | 4.17 | 4.22 | 4.22 | -0.71% | 18,650 |
| Oct 23, 2026 | 4.21 | 4.30 | 4.17 | 4.25 | 4.25 | -0.47% | 8,593 |
| Oct 22, 2026 | 4.23 | 4.29 | 4.20 | 4.27 | 4.27 | 0.95% | 9,872 |
| Oct 21, 2026 | 4.21 | 4.27 | 4.18 | 4.23 | 4.23 | -0.70% | 13,418 |
| Oct 20, 2026 | 4.14 | 4.32 | 4.14 | 4.26 | 4.26 | 1.91% | 14,912 |
| Oct 19, 2026 | 4.40 | 4.45 | 4.15 | 4.18 | 4.18 | -5.00% | 27,254 |
| Oct 16, 2026 | 4.48 | 4.75 | 4.35 | 4.40 | 4.40 | -1.79% | 10,507 |
| Oct 15, 2026 | 4.41 | 4.74 | 4.41 | 4.48 | 4.48 | 1.13% | 13,301 |
| Oct 14, 2026 | 4.66 | 4.73 | 4.38 | 4.43 | 4.43 | -5.14% | 37,375 |
| Oct 13, 2026 | 4.99 | 4.99 | 4.58 | 4.67 | 4.67 | -5.47% | 49,296 |
| Oct 12, 2026 | 5.14 | 5.18 | 4.87 | 4.94 | 4.94 | -4.45% | 14,147 |
| Oct 9, 2026 | 4.78 | 5.23 | 4.70 | 5.17 | 5.17 | 8.84% | 48,046 |
| Oct 8, 2026 | 4.76 | 4.78 | 4.56 | 4.75 | 4.75 | -0.84% | 48,232 |
| Oct 7, 2026 | 5.00 | 5.10 | 4.79 | 4.79 | 4.79 | -5.89% | 20,170 |
| Oct 6, 2026 | 5.14 | 5.18 | 4.98 | 5.09 | 5.09 | 2.41% | 23,519 |
| Oct 5, 2026 | 4.96 | 5.19 | 4.96 | 4.97 | 4.97 | -1.00% | 22,560 |
| Oct 2, 2026 | 5.18 | 5.29 | 4.96 | 5.02 | 5.02 | -3.28% | 46,167 |
| Oct 1, 2026 | 5.48 | 5.50 | 5.17 | 5.19 | 5.19 | -5.29% | 47,956 |
| Sep 30, 2026 | 5.54 | 5.83 | 5.42 | 5.48 | 5.48 | -0.36% | 52,519 |
| Sep 29, 2026 | 5.58 | 5.67 | 5.44 | 5.50 | 5.50 | -1.96% | 34,392 |
| Sep 28, 2026 | 5.19 | 5.73 | 5.17 | 5.61 | 5.61 | 8.09% | 67,918 |
| Sep 25, 2026 | 5.17 | 5.38 | 5.17 | 5.19 | 5.19 | 0.39% | 21,604 |
| Sep 24, 2026 | 5.26 | 5.30 | 5.15 | 5.17 | 5.17 | -1.90% | 39,592 |
| Sep 23, 2026 | 5.50 | 5.52 | 5.27 | 5.27 | 5.27 | -4.70% | 18,073 |
| Sep 22, 2026 | 5.56 | 5.60 | 5.51 | 5.53 | 5.53 | -1.25% | 30,741 |
| Sep 21, 2026 | 6.24 | 6.31 | 5.52 | 5.60 | 5.60 | -14.76% | 99,770 |
| Sep 18, 2026 | 6.59 | 6.72 | 6.50 | 6.57 | 6.57 | - | 40,309 |
| Sep 17, 2026 | 6.54 | 6.62 | 6.52 | 6.57 | 6.57 | 0.77% | 5,967 |
| Sep 16, 2026 | 6.55 | 6.59 | 6.48 | 6.52 | 6.52 | 0.31% | 14,147 |
| Sep 15, 2026 | 6.55 | 6.55 | 6.40 | 6.50 | 6.50 | -0.76% | 12,776 |
| Sep 14, 2026 | 6.68 | 6.70 | 6.45 | 6.55 | 6.55 | -1.65% | 21,044 |
| Sep 11, 2026 | 6.83 | 6.94 | 6.64 | 6.66 | 6.66 | -2.49% | 31,457 |
| Sep 10, 2026 | 6.45 | 6.92 | 6.45 | 6.83 | 6.83 | -1.34% | 20,347 |
| Sep 9, 2026 | 7.00 | 7.03 | 6.79 | 6.92 | 6.92 | -0.39% | 13,880 |
| Sep 8, 2026 | 7.13 | 7.15 | 6.90 | 6.95 | 6.95 | -3.59% | 13,899 |
| Sep 4, 2026 | 7.20 | 7.30 | 7.09 | 7.21 | 7.21 | 1.09% | 2,699 |
| Sep 3, 2026 | 7.08 | 7.21 | 7.03 | 7.13 | 7.13 | -0.01% | 4,326 |
| Sep 2, 2026 | 7.15 | 7.40 | 7.10 | 7.13 | 7.13 | -1.04% | 9,767 |
| Sep 1, 2026 | 7.15 | 7.48 | 7.14 | 7.21 | 7.21 | -0.73% | 10,390 |
| Aug 31, 2026 | 7.47 | 7.49 | 7.20 | 7.26 | 7.26 | -2.13% | 7,952 |
| Aug 28, 2026 | 7.40 | 7.64 | 7.40 | 7.42 | 7.42 | 1.78% | 9,442 |
| Aug 27, 2026 | 7.44 | 7.68 | 7.20 | 7.29 | 7.29 | -0.63% | 17,510 |
| Aug 26, 2026 | 7.00 | 7.60 | 7.00 | 7.33 | 7.33 | 5.46% | 22,123 |
| Aug 25, 2026 | 7.00 | 7.10 | 6.90 | 6.95 | 6.95 | 3.28% | 13,109 |
| Aug 24, 2026 | 6.60 | 6.90 | 6.60 | 6.73 | 6.73 | 1.08% | 17,416 |