Lument Finance Trust Inc. (LFT) Historical Stock Price Data | Complete Trading History - Stocknear

Lument Finance Trust Inc.

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