Lument Finance Trust Inc. (LFT)
NYSE: LFT
· Real-Time Price · USD
1.93
-0.04 (-2.03%)
At close: Oct 03, 2025, 3:59 PM
1.96
1.61%
After-hours: Oct 03, 2025, 07:55 PM EDT
LFT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 1.95 | 1.95 | 1.90 | 1.92 | 1.92 | -2.54% | 264,532 |
Oct 2, 2025 | 2.00 | 2.01 | 1.96 | 1.97 | 1.97 | -1.99% | 140,800 |
Oct 1, 2025 | 2.02 | 2.04 | 2.00 | 2.01 | 2.01 | -0.50% | 72,010 |
Sep 30, 2025 | 2.00 | 2.03 | 1.98 | 2.02 | 2.02 | -1.94% | 187,773 |
Sep 29, 2025 | 2.11 | 2.11 | 2.05 | 2.06 | 2.02 | -2.83% | 164,500 |
Sep 26, 2025 | 2.10 | 2.13 | 2.10 | 2.12 | 2.08 | 1.44% | 112,313 |
Sep 25, 2025 | 2.09 | 2.13 | 2.07 | 2.09 | 2.05 | -0.95% | 130,950 |
Sep 24, 2025 | 2.08 | 2.12 | 2.08 | 2.11 | 2.07 | 0.96% | 122,200 |
Sep 23, 2025 | 2.10 | 2.14 | 2.08 | 2.09 | 2.05 | -1.42% | 170,623 |
Sep 22, 2025 | 2.20 | 2.20 | 2.11 | 2.12 | 2.08 | -3.64% | 171,721 |
Sep 19, 2025 | 2.21 | 2.21 | 2.13 | 2.20 | 2.16 | -0.45% | 469,400 |
Sep 18, 2025 | 2.18 | 2.21 | 2.16 | 2.21 | 2.17 | 2.79% | 125,400 |
Sep 17, 2025 | 2.16 | 2.21 | 2.14 | 2.15 | 2.11 | 0.47% | 166,731 |
Sep 16, 2025 | 2.20 | 2.23 | 2.12 | 2.14 | 2.10 | -5.73% | 423,802 |
Sep 15, 2025 | 2.31 | 2.31 | 2.27 | 2.27 | 2.23 | -2.16% | 93,313 |
Sep 12, 2025 | 2.35 | 2.35 | 2.31 | 2.32 | 2.27 | -0.85% | 84,907 |
Sep 11, 2025 | 2.31 | 2.35 | 2.31 | 2.34 | 2.29 | 0.43% | 71,608 |
Sep 10, 2025 | 2.32 | 2.33 | 2.30 | 2.33 | 2.28 | -0.43% | 49,243 |
Sep 9, 2025 | 2.31 | 2.35 | 2.31 | 2.34 | 2.29 | 0.43% | 101,600 |
Sep 8, 2025 | 2.37 | 2.37 | 2.32 | 2.33 | 2.28 | 0.00% | 81,200 |
Page 1 of 136