Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LFST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 7.37 | -0.12 | -1.60% | 7.50 | 7.535 | 7.34 | 581,042 |
| May 15 2024 | 7.49 | 0.10 | 1.35% | 7.46 | 7.52 | 7.24 | 652,076 |
| May 14 2024 | 7.39 | 0.22 | 3.07% | 7.26 | 7.44 | 7.155 | 997,619 |
| May 13 2024 | 7.17 | 0.31 | 4.52% | 6.90 | 7.52 | 6.88 | 1,960,881 |
| May 10 2024 | 6.86 | -0.26 | -3.65% | 7.18 | 7.20 | 6.815 | 1,318,173 |
| May 09 2024 | 7.12 | 0.12 | 1.71% | 7.25 | 7.40 | 6.72 | 1,973,541 |
| May 08 2024 | 7.00 | 0.02 | 0.29% | 6.85 | 7.015 | 6.82 | 1,920,145 |
| May 07 2024 | 6.98 | 0.07 | 1.01% | 6.89 | 7.02 | 6.84 | 1,223,973 |
| May 06 2024 | 6.91 | 0.25 | 3.75% | 6.69 | 6.925 | 6.68 | 890,896 |
| May 03 2024 | 6.66 | 0.13 | 1.99% | 6.72 | 6.78 | 6.47 | 1,332,465 |
| May 02 2024 | 6.53 | 0.08 | 1.24% | 6.53 | 6.60 | 6.38 | 771,707 |
| May 01 2024 | 6.45 | 0.27 | 4.37% | 6.17 | 6.58 | 6.12 | 865,179 |
| Apr 30 2024 | 6.18 | -0.08 | -1.28% | 6.19 | 6.255 | 6.09 | 683,701 |
| Apr 29 2024 | 6.26 | 0.06 | 0.97% | 6.23 | 6.39 | 6.1794 | 727,012 |
| Apr 26 2024 | 6.20 | 0.04 | 0.65% | 6.15 | 6.25 | 6.06 | 647,258 |
| Apr 25 2024 | 6.16 | -0.01 | -0.16% | 6.05 | 6.17 | 6.01 | 856,984 |
| Apr 24 2024 | 6.17 | 0.06 | 0.98% | 6.11 | 6.20 | 5.90 | 1,397,416 |
| Apr 23 2024 | 6.11 | 0.24 | 4.09% | 5.85 | 6.155 | 5.81 | 1,893,754 |
| Apr 22 2024 | 5.87 | 0.17 | 2.89% | 5.71 | 5.935 | 5.71 | 1,071,433 |
| Apr 19 2024 | 5.705 | -0.01 | -0.09% | 5.69 | 5.835 | 5.615 | 859,167 |
| Apr 18 2024 | 5.71 | 0.02 | 0.35% | 5.69 | 5.80 | 5.655 | 801,524 |
| Apr 17 2024 | 5.69 | 0.07 | 1.25% | 5.65 | 5.755 | 5.63 | 670,715 |
| Apr 16 2024 | 5.62 | -0.23 | -3.93% | 5.74 | 5.825 | 5.62 | 841,691 |
| Apr 15 2024 | 5.85 | -0.20 | -3.31% | 6.08 | 6.13 | 5.82 | 1,259,438 |
| Apr 12 2024 | 6.05 | -0.08 | -1.31% | 6.10 | 6.17 | 5.95 | 732,021 |
| Apr 11 2024 | 6.13 | -0.01 | -0.16% | 6.20 | 6.27 | 6.01 | 674,240 |
| Apr 10 2024 | 6.14 | -0.15 | -2.38% | 6.02 | 6.19 | 5.99 | 926,115 |
| Apr 09 2024 | 6.29 | 0.00 | 0.00% | 6.32 | 6.465 | 6.25 | 738,780 |
| Apr 08 2024 | 6.29 | 0.11 | 1.78% | 6.25 | 6.405 | 6.19 | 965,229 |
| Apr 05 2024 | 6.18 | 0.17 | 2.83% | 5.96 | 6.20 | 5.91 | 1,679,213 |
| Apr 04 2024 | 6.01 | -0.04 | -0.66% | 6.16 | 6.17 | 5.995 | 731,769 |
| Apr 03 2024 | 6.05 | 0.06 | 1.00% | 5.92 | 6.07 | 5.84 | 1,081,374 |
| Apr 02 2024 | 5.99 | -0.21 | -3.39% | 6.06 | 6.06 | 5.835 | 1,053,964 |
| Apr 01 2024 | 6.20 | 0.03 | 0.49% | 6.21 | 6.30 | 6.025 | 890,775 |
| Mar 28 2024 | 6.17 | 0.15 | 2.49% | 6.00 | 6.34 | 5.975 | 1,372,472 |
| Mar 27 2024 | 6.02 | 0.07 | 1.18% | 5.98 | 6.085 | 5.905 | 874,339 |
| Mar 26 2024 | 5.95 | -0.09 | -1.49% | 6.02 | 6.139 | 5.95 | 693,222 |
| Mar 25 2024 | 6.04 | 0.11 | 1.85% | 5.96 | 6.08 | 5.93 | 850,775 |
| Mar 22 2024 | 5.93 | -0.15 | -2.47% | 6.12 | 6.125 | 5.93 | 601,747 |
| Mar 21 2024 | 6.08 | -0.17 | -2.72% | 6.26 | 6.33 | 6.07 | 850,614 |
| Mar 20 2024 | 6.25 | -0.07 | -1.11% | 6.20 | 6.315 | 6.01 | 1,214,945 |
| Mar 19 2024 | 6.32 | 0.05 | 0.80% | 6.29 | 6.5584 | 6.255 | 1,282,728 |
| Mar 18 2024 | 6.27 | -0.09 | -1.42% | 6.41 | 6.41 | 6.17 | 841,257 |
| Mar 15 2024 | 6.36 | -0.02 | -0.31% | 6.28 | 6.425 | 6.28 | 1,218,291 |
| Mar 14 2024 | 6.38 | -0.23 | -3.48% | 6.58 | 6.58 | 6.23 | 1,112,294 |
| Mar 13 2024 | 6.61 | -0.27 | -3.92% | 6.82 | 6.885 | 6.59 | 864,355 |
| Mar 12 2024 | 6.88 | -0.21 | -2.96% | 7.02 | 7.045 | 6.52 | 960,947 |
| Mar 11 2024 | 7.09 | -0.12 | -1.66% | 7.383 | 7.457 | 7.07 | 1,129,063 |
| Mar 08 2024 | 7.21 | -0.01 | -0.07% | 7.30 | 7.30 | 7.14 | 1,413,660 |
| Mar 07 2024 | 7.215 | -0.03 | -0.35% | 7.24 | 7.325 | 7.15 | 1,079,693 |
| Mar 06 2024 | 7.24 | -0.14 | -1.90% | 7.42 | 7.58 | 7.15 | 1,162,934 |
| Mar 05 2024 | 7.38 | -0.38 | -4.90% | 7.63 | 7.75 | 7.38 | 1,434,370 |
| Mar 04 2024 | 7.76 | -0.03 | -0.32% | 7.74 | 7.96 | 7.60 | 1,651,595 |
| Mar 01 2024 | 7.785 | -0.57 | -6.77% | 8.31 | 8.31 | 7.70 | 1,993,729 |
| Feb 29 2024 | 8.35 | -0.36 | -4.13% | 8.83 | 9.00 | 8.292 | 2,673,287 |
| Feb 28 2024 | 8.71 | 2.01 | 30.00% | 8.06 | 9.20 | 7.81 | 11,525,120 |
| Feb 27 2024 | 6.70 | 0.31 | 4.85% | 6.42 | 6.75 | 6.42 | 1,245,056 |
| Feb 26 2024 | 6.39 | 0.16 | 2.57% | 6.21 | 6.42 | 6.16 | 727,451 |
| Feb 23 2024 | 6.23 | -0.03 | -0.48% | 6.24 | 6.335 | 6.15 | 880,625 |
| Feb 22 2024 | 6.26 | -0.05 | -0.79% | 6.33 | 6.365 | 6.18 | 695,482 |
| Feb 21 2024 | 6.31 | -0.37 | -5.54% | 6.59 | 6.59 | 6.22 | 1,081,155 |
| Feb 20 2024 | 6.68 | 0.06 | 0.91% | 6.48 | 6.69 | 6.425 | 625,503 |
