Skip to main content
logo
Lument Finance Trust, Inc. (LFT)
NYSE: LFT · Real-Time Price · USD
0.7288
-0.0046 (-0.63%)
At close: Aug 27, 2026, 4:00 PM EDT
0.7430
+0.0142 (1.95%)
After-hours: Aug 27, 2026, 4:39 PM EDT

Lument Finance Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20260.740.770.720.730.73-0.63%175,076
Aug 26, 20260.700.760.700.730.735.46%219,751
Aug 25, 20260.700.710.690.700.703.28%130,766
Aug 24, 20260.660.690.660.670.671.08%173,776
Aug 21, 20260.700.700.650.670.677.91%263,500
Aug 20, 20260.600.640.600.620.621.53%159,152
Aug 19, 20260.590.620.580.610.613.07%193,047
Aug 18, 20260.590.620.580.590.59-1.68%432,855
Aug 17, 20260.650.660.600.600.60-9.05%426,884
Aug 14, 20260.660.670.620.660.66-5.08%361,479
Aug 13, 20260.710.710.680.700.70-0.07%169,254
Aug 12, 20260.700.710.690.700.70-0.86%80,328
Aug 11, 20260.670.700.670.700.702.36%71,224
Aug 10, 20260.720.720.680.690.69-1.68%67,850
Aug 7, 20260.680.700.680.700.702.85%72,914
Aug 6, 20260.670.680.650.680.684.29%157,564
Aug 5, 20260.670.670.640.650.65-3.73%451,566
Aug 4, 20260.690.710.670.680.68-1.46%211,630
Aug 3, 20260.670.710.660.690.693.80%388,276
Jul 31, 20260.720.730.650.660.66-8.23%841,864
Jul 30, 20260.740.740.700.720.72-2.34%434,340
Jul 29, 20260.800.800.730.740.74-6.54%317,183
Jul 28, 20260.790.820.780.790.790.37%115,483
Jul 27, 20260.800.810.780.780.78-1.85%179,430
Jul 24, 20260.810.890.790.800.80-0.66%256,135
Jul 23, 20260.850.870.790.810.81-4.21%186,616
Jul 22, 20260.860.900.840.840.84-2.94%116,249
Jul 21, 20260.880.890.840.870.87-0.10%351,769
Jul 20, 20260.910.940.850.870.87-6.31%326,142
Jul 17, 20260.930.950.920.930.93-0.85%122,058
Jul 16, 20260.940.940.920.930.93-0.03%115,593
Jul 15, 20260.951.030.910.930.93-0.09%552,114
Jul 14, 20260.940.960.920.930.930.06%160,576
Jul 13, 20260.930.960.930.930.93-1.11%67,545
Jul 10, 20260.930.950.930.940.941.63%88,759
Jul 9, 20260.930.940.910.930.93-0.16%112,939
Jul 8, 20260.940.950.920.930.93-2.77%77,596
Jul 7, 20260.950.970.950.960.96-0.31%51,710
Jul 6, 20260.990.990.940.960.96-2.04%117,593
Jul 2, 20260.960.990.950.980.984.37%125,350
Jul 1, 20260.920.970.920.940.942.07%208,487
Jun 30, 20260.950.970.920.920.92-3.16%386,231
Jun 29, 20261.051.060.970.990.95-1.98%670,215
Jun 26, 20261.051.101.011.010.97-4.72%4,626,476
Jun 25, 20261.041.081.041.061.020.95%222,356
Jun 24, 20261.041.061.021.051.011.94%210,881
Jun 23, 20261.001.031.001.030.993.00%125,966
Jun 22, 20261.001.041.001.000.96-205,168
Jun 18, 20261.051.051.001.000.96-2.91%475,179
Jun 17, 20261.031.071.031.030.99-179,577