Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
LFUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 427.32 | 1.47 | 0.35% | 428.61 | 434.16 | 410.15 | 65.00 |
| May 27 2024 | 425.85 | -18.55 | -4.17% | 449.40 | 483.19 | 386.79 | 130.00 |
| May 26 2024 | 444.40 | -108.90 | -19.68% | 550.89 | 565.81 | 380.80 | 74.00 |
| May 25 2024 | 553.30 | -21.27 | -3.70% | 573.98 | 577.42 | 540.00 | 58.00 |
| May 24 2024 | 574.57 | -59.55 | -9.39% | 637.80 | 645.64 | 550.00 | 47.00 |
| May 23 2024 | 634.12 | -67.48 | -9.62% | 701.44 | 703.63 | 607.67 | 37.00 |
| May 22 2024 | 701.60 | 27.82 | 4.13% | 675.01 | 748.53 | 670.30 | 66.00 |
| May 21 2024 | 673.78 | 129.16 | 23.72% | 544.90 | 822.31 | 533.27 | 158.00 |
| May 20 2024 | 544.62 | 50.86 | 10.30% | 496.40 | 544.62 | 481.94 | 150.00 |
| May 19 2024 | 493.76 | -19.73 | -3.84% | 511.62 | 513.64 | 459.50 | 54.00 |
| May 18 2024 | 513.49 | 3.96 | 0.78% | 509.13 | 543.02 | 489.81 | 43.00 |
| May 17 2024 | 509.53 | 3.17 | 0.63% | 504.21 | 514.87 | 497.37 | 49.00 |
| May 16 2024 | 506.36 | -3.08 | -0.60% | 510.25 | 532.02 | 500.00 | 45.00 |
| May 15 2024 | 509.44 | -24.89 | -4.66% | 530.76 | 531.97 | 477.56 | 59.00 |
| May 14 2024 | 534.33 | 19.48 | 3.78% | 517.64 | 550.00 | 501.13 | 45.00 |
| May 13 2024 | 514.85 | 4.47 | 0.88% | 513.91 | 521.56 | 494.68 | 118.00 |
| May 12 2024 | 510.38 | -21.79 | -4.09% | 535.31 | 547.39 | 472.00 | 53.00 |
| May 11 2024 | 532.17 | 15.23 | 2.95% | 523.78 | 565.58 | 450.18 | 69.00 |
| May 10 2024 | 516.94 | 20.40 | 4.11% | 498.54 | 622.44 | 450.25 | 73.00 |
| May 09 2024 | 496.54 | 37.78 | 8.24% | 459.92 | 520.87 | 439.32 | 57.00 |
| May 08 2024 | 458.76 | -39.13 | -7.86% | 496.75 | 511.48 | 426.10 | 60.00 |
| May 07 2024 | 497.89 | 4.89 | 0.99% | 492.83 | 518.56 | 460.00 | 63.00 |
| May 06 2024 | 493.00 | 17.90 | 3.77% | 474.17 | 564.65 | 472.11 | 104.00 |
| May 05 2024 | 475.10 | -7.95 | -1.65% | 480.58 | 495.30 | 449.04 | 54.00 |
| May 04 2024 | 483.05 | -66.12 | -12.04% | 548.54 | 549.59 | 470.06 | 101.00 |
| May 03 2024 | 549.17 | 72.45 | 15.20% | 467.68 | 594.92 | 466.94 | 56.00 |
| May 02 2024 | 476.72 | -117.75 | -19.81% | 594.07 | 594.97 | 468.03 | 70.00 |
| May 01 2024 | 594.47 | -98.08 | -14.16% | 694.08 | 712.79 | 525.06 | 72.00 |
| Apr 30 2024 | 692.55 | -192.37 | -21.74% | 819.05 | 841.50 | 560.00 | 124.00 |
| Apr 29 2024 | 884.92 | 97.61 | 12.40% | 362.59 | 1,100.00 | 319.50 | 200.00 |
| Apr 28 2024 | 787.31 | 492.64 | 167.18% | 294.14 | 1,074.21 | 293.40 | 148.00 |
| Apr 27 2024 | 294.67 | 49.44 | 20.16% | 243.27 | 303.44 | 225.22 | 72.00 |
| Apr 26 2024 | 245.23 | 12.00 | 5.15% | 235.43 | 247.75 | 223.33 | 91.00 |
| Apr 25 2024 | 233.23 | -29.14 | -11.11% | 248.33 | 254.93 | 227.93 | 53.00 |
| Apr 24 2024 | 262.37 | 0.030 | 0.01% | 261.18 | 269.33 | 237.33 | 35.00 |
| Apr 23 2024 | 262.34 | -19.52 | -6.93% | 271.86 | 280.79 | 252.73 | 32.00 |
| Apr 22 2024 | 281.86 | -8.00 | -2.76% | 362.59 | 373.19 | 271.19 | 89.00 |
| Apr 21 2024 | 289.86 | -7.61 | -2.56% | 297.90 | 315.92 | 276.94 | 42.00 |
| Apr 20 2024 | 297.47 | -8.31 | -2.72% | 308.82 | 315.21 | 262.99 | 63.00 |
| Apr 19 2024 | 305.78 | -61.31 | -16.70% | 361.56 | 366.40 | 298.42 | 51.00 |
| Apr 18 2024 | 367.09 | 21.12 | 6.10% | 345.45 | 367.39 | 308.12 | 59.00 |
| Apr 17 2024 | 345.97 | -23.29 | -6.31% | 362.59 | 373.19 | 319.50 | 78.00 |
| Apr 16 2024 | 369.26 | -24.96 | -6.33% | 395.97 | 499.00 | 319.00 | 65.00 |
| Apr 15 2024 | 394.22 | -23.84 | -5.70% | 418.34 | 424.70 | 388.24 | 91.00 |
| Apr 14 2024 | 418.06 | 28.07 | 7.20% | 389.50 | 438.06 | 380.50 | 55.00 |
| Apr 13 2024 | 389.99 | -103.90 | -21.04% | 490.37 | 499.69 | 377.48 | 78.00 |
| Apr 12 2024 | 493.89 | -31.71 | -6.03% | 523.17 | 527.75 | 484.36 | 53.00 |
| Apr 11 2024 | 525.60 | 24.44 | 4.88% | 501.95 | 563.47 | 474.10 | 77.00 |
| Apr 10 2024 | 501.16 | -2.46 | -0.49% | 506.41 | 549.41 | 472.00 | 100.00 |
| Apr 09 2024 | 503.62 | -76.14 | -13.13% | 575.75 | 614.19 | 488.61 | 82.00 |
| Apr 08 2024 | 579.76 | -23.20 | -3.85% | 596.99 | 637.53 | 550.37 | 98.00 |
| Apr 07 2024 | 602.96 | 32.05 | 5.61% | 578.69 | 652.72 | 558.91 | 75.00 |
| Apr 06 2024 | 570.91 | -14.87 | -2.54% | 586.81 | 637.05 | 555.97 | 64.00 |
| Apr 05 2024 | 585.78 | -115.61 | -16.48% | 703.02 | 704.76 | 572.96 | 104.00 |
| Apr 04 2024 | 701.39 | 13.54 | 1.97% | 687.28 | 801.56 | 605.46 | 59.00 |
| Apr 03 2024 | 687.85 | -228.88 | -24.97% | 921.83 | 925.06 | 553.62 | 8.00 |
| Apr 02 2024 | 916.73 | -206.87 | -18.41% | 1,122.09 | 1,167.33 | 916.26 | 6.00 |
| Apr 01 2024 | 1,123.60 | -282.14 | -20.07% | 1,388.64 | 1,395.81 | 1,096.10 | 10.00 |
| Mar 31 2024 | 1,405.74 | -53.52 | -3.67% | 1,457.55 | 1,481.92 | 1,350.00 | 6.00 |
| Mar 30 2024 | 1,459.26 | -121.65 | -7.69% | 1,578.11 | 1,584.70 | 1,434.07 | 5.00 |
| Mar 29 2024 | 1,580.91 | 78.89 | 5.25% | 1,490.23 | 1,680.97 | 1,481.80 | 9.00 |
| Mar 28 2024 | 1,502.02 | -119.39 | -7.36% | 1,616.00 | 1,620.31 | 1,447.41 | 5.00 |
| Mar 27 2024 | 1,621.41 | -185.74 | -10.28% | 1,777.27 | 1,781.27 | 1,494.95 | 8.00 |
| Mar 26 2024 | 1,807.15 | -0.020 | 0.00% | 1,785.65 | 2,053.21 | 1,519.55 | 9.00 |
| Mar 25 2024 | 1,807.17 | -674.83 | -27.19% | 2,479.24 | 2,887.73 | 1,700.00 | 21.00 |
| Mar 24 2024 | 2,482.00 | 658.58 | 36.12% | 1,786.61 | 3,065.00 | 1,753.31 | 8.00 |
| Mar 23 2024 | 1,823.42 | 81.61 | 4.69% | 1,703.41 | 1,866.19 | 1,488.34 | 11.00 |
| Mar 22 2024 | 1,741.81 | -43.73 | -2.45% | 1,789.84 | 1,870.01 | 1,695.22 | 5.00 |
| Mar 21 2024 | 1,785.54 | -216.25 | -10.80% | 2,010.12 | 2,013.93 | 1,775.94 | 4.00 |
| Mar 20 2024 | 2,001.79 | -405.39 | -16.84% | 2,405.61 | 2,416.60 | 1,988.25 | 5.00 |
| Mar 19 2024 | 2,407.18 | -320.04 | -11.74% | 2,727.85 | 2,744.27 | 2,400.23 | 4.00 |
| Mar 18 2024 | 2,727.22 | -127.33 | -4.46% | 2,858.15 | 2,868.24 | 2,681.29 | 7.00 |
| Mar 17 2024 | 2,854.55 | -68.97 | -2.36% | 2,895.83 | 2,919.85 | 2,794.10 | 3.00 |
| Mar 16 2024 | 2,923.52 | -0.570 | -0.02% | 2,898.39 | 2,964.11 | 2,791.60 | 4.00 |
| Mar 15 2024 | 2,924.09 | -376.20 | -11.40% | 3,291.24 | 3,291.88 | 2,841.88 | 5.00 |
| Mar 14 2024 | 3,300.29 | -397.37 | -10.75% | 3,698.55 | 3,724.23 | 3,278.64 | 5.00 |
| Mar 13 2024 | 3,697.66 | 24.26 | 0.66% | 3,681.00 | 4,165.93 | 3,608.95 | 5.00 |
| Mar 12 2024 | 3,673.40 | 49.36 | 1.36% | 3,621.00 | 3,803.51 | 3,570.22 | 8.00 |
| Mar 11 2024 | 3,624.04 | -36.66 | -1.00% | 3,661.35 | 3,863.76 | 3,528.97 | 6.00 |
| Mar 10 2024 | 3,660.70 | -65.98 | -1.77% | 3,713.40 | 3,907.18 | 3,645.14 | 9.00 |
| Mar 09 2024 | 3,726.68 | -274.42 | -6.86% | 3,998.96 | 4,017.63 | 3,697.18 | 5.00 |
| Mar 08 2024 | 4,001.10 | -180.67 | -4.32% | 4,101.88 | 4,175.62 | 3,750.18 | 5.00 |
| Mar 07 2024 | 4,181.77 | -257.73 | -5.81% | 4,432.00 | 4,516.15 | 3,500.00 | 7.00 |
| Mar 06 2024 | 4,439.50 | 14.65 | 0.33% | 4,421.91 | 4,680.38 | 4,247.30 | 5.00 |
| Mar 05 2024 | 4,424.85 | -26.56 | -0.60% | 4,452.19 | 4,487.16 | 4,401.40 | 3.00 |
| Mar 04 2024 | 4,451.41 | 7.63 | 0.17% | 4,466.54 | 4,521.63 | 4,435.46 | 2.00 |
| Mar 03 2024 | 4,443.78 | 9.47 | 0.21% | 4,429.50 | 4,538.57 | 4,402.90 | 1.00 |
| Mar 02 2024 | 4,434.31 | -156.24 | -3.40% | 4,596.00 | 4,605.78 | 4,415.32 | 1.00 |
| Mar 01 2024 | 4,590.55 | -91.75 | -1.96% | 4,695.18 | 4,717.54 | 3,700.19 | 1.00 |
| Feb 29 2024 | 4,682.30 | -205.61 | -4.21% | 4,904.34 | 4,946.02 | 4,646.24 | 1.00 |
