Lument Finance Trust, Inc. (LFT)
NYSE: LFT · Real-Time Price · USD
6.52
+0.02 (0.31%)
Sep 16, 2026, 4:00 PM EDT - Market closed
Lument Finance Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 6.55 | 6.59 | 6.48 | 6.52 | 6.52 | 0.31% | 14,140 |
| Sep 15, 2026 | 6.55 | 6.55 | 6.40 | 6.50 | 6.50 | -0.76% | 12,775 |
| Sep 14, 2026 | 6.68 | 6.70 | 6.45 | 6.55 | 6.55 | -1.65% | 21,043 |
| Sep 11, 2026 | 6.83 | 6.94 | 6.64 | 6.66 | 6.66 | -2.49% | 31,455 |
| Sep 10, 2026 | 6.45 | 6.92 | 6.45 | 6.83 | 6.83 | -1.34% | 19,727 |
| Sep 9, 2026 | 7.00 | 7.03 | 6.79 | 6.92 | 6.92 | -0.39% | 13,762 |
| 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 |
| Aug 21, 2026 | 6.95 | 6.99 | 6.48 | 6.66 | 6.66 | 7.91% | 26,989 |
| Aug 20, 2026 | 5.99 | 6.40 | 5.99 | 6.17 | 6.17 | 1.53% | 15,939 |
| Aug 19, 2026 | 5.87 | 6.17 | 5.80 | 6.08 | 6.08 | 3.07% | 19,322 |
| Aug 18, 2026 | 5.94 | 6.19 | 5.82 | 5.90 | 5.90 | -1.68% | 43,288 |
| Aug 17, 2026 | 6.50 | 6.59 | 6.00 | 6.00 | 6.00 | -9.05% | 42,790 |
| Aug 14, 2026 | 6.60 | 6.70 | 6.24 | 6.60 | 6.60 | -5.08% | 36,220 |
| Aug 13, 2026 | 7.10 | 7.14 | 6.80 | 6.95 | 6.95 | -0.07% | 20,114 |
| Aug 12, 2026 | 7.05 | 7.10 | 6.93 | 6.96 | 6.96 | -0.86% | 8,044 |
| Aug 11, 2026 | 6.71 | 7.04 | 6.71 | 7.02 | 7.02 | 2.36% | 7,129 |
| Aug 10, 2026 | 7.15 | 7.15 | 6.83 | 6.85 | 6.85 | -1.68% | 6,791 |
| Aug 7, 2026 | 6.80 | 7.00 | 6.80 | 6.97 | 6.97 | 2.85% | 7,297 |
| Aug 6, 2026 | 6.65 | 6.79 | 6.54 | 6.78 | 6.78 | 4.29% | 15,780 |
| Aug 5, 2026 | 6.70 | 6.74 | 6.40 | 6.50 | 6.50 | -3.73% | 45,452 |
| Aug 4, 2026 | 6.88 | 7.07 | 6.71 | 6.75 | 6.75 | -1.46% | 21,164 |
| Aug 3, 2026 | 6.70 | 7.11 | 6.61 | 6.85 | 6.85 | 3.80% | 38,840 |
| Jul 31, 2026 | 7.20 | 7.30 | 6.54 | 6.60 | 6.60 | -8.23% | 84,207 |
| Jul 30, 2026 | 7.40 | 7.42 | 7.03 | 7.19 | 7.19 | -2.34% | 43,784 |
| Jul 29, 2026 | 8.00 | 8.00 | 7.30 | 7.36 | 7.36 | -6.54% | 31,741 |
| Jul 28, 2026 | 7.85 | 8.20 | 7.80 | 7.88 | 7.88 | 0.37% | 11,560 |
| Jul 27, 2026 | 8.00 | 8.10 | 7.80 | 7.85 | 7.85 | -1.85% | 17,999 |
| Jul 24, 2026 | 8.10 | 8.94 | 7.92 | 8.00 | 8.00 | -0.66% | 25,619 |
| Jul 23, 2026 | 8.46 | 8.70 | 7.93 | 8.05 | 8.05 | -4.21% | 18,663 |
| Jul 22, 2026 | 8.61 | 9.00 | 8.40 | 8.40 | 8.40 | -2.94% | 11,635 |
| Jul 21, 2026 | 8.80 | 8.85 | 8.44 | 8.66 | 8.66 | -0.10% | 35,186 |
| Jul 20, 2026 | 9.11 | 9.39 | 8.55 | 8.67 | 8.67 | -6.31% | 32,647 |
| Jul 17, 2026 | 9.35 | 9.50 | 9.20 | 9.25 | 9.25 | -0.85% | 12,205 |
| Jul 16, 2026 | 9.44 | 9.44 | 9.23 | 9.33 | 9.33 | -0.03% | 11,570 |
| Jul 15, 2026 | 9.50 | 10.25 | 9.11 | 9.33 | 9.33 | -0.09% | 55,216 |
| Jul 14, 2026 | 9.40 | 9.59 | 9.17 | 9.34 | 9.34 | 0.06% | 16,058 |
| Jul 13, 2026 | 9.30 | 9.60 | 9.30 | 9.34 | 9.34 | -1.11% | 6,811 |
| Jul 10, 2026 | 9.30 | 9.47 | 9.30 | 9.44 | 9.44 | 1.63% | 8,875 |
| Jul 9, 2026 | 9.25 | 9.40 | 9.10 | 9.29 | 9.29 | -0.16% | 11,294 |
| Jul 8, 2026 | 9.40 | 9.49 | 9.21 | 9.31 | 9.31 | -2.77% | 7,759 |