Register for streaming realtime charts, analysis tools, and prices.
LFMD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 9.70 | -0.51 | -5.00% | 10.10 | 10.25 | 9.5574 | 493,286 |
| Apr 18 2024 | 10.21 | 0.34 | 3.44% | 9.85 | 10.50 | 9.6456 | 856,992 |
| Apr 17 2024 | 9.87 | -0.05 | -0.50% | 9.96 | 10.10 | 9.85 | 488,660 |
| Apr 16 2024 | 9.92 | 0.31 | 3.23% | 9.58 | 10.00 | 9.45 | 426,844 |
| Apr 15 2024 | 9.61 | -0.05 | -0.52% | 9.65 | 10.05 | 9.475 | 447,891 |
| Apr 12 2024 | 9.66 | -0.56 | -5.48% | 10.14 | 10.25 | 9.22 | 762,118 |
| Apr 11 2024 | 10.22 | 0.36 | 3.65% | 9.83 | 10.29 | 9.60 | 324,572 |
| Apr 10 2024 | 9.86 | -0.41 | -3.99% | 10.04 | 10.22 | 9.68 | 301,901 |
| Apr 09 2024 | 10.27 | 0.27 | 2.70% | 10.03 | 10.30 | 9.93 | 541,284 |
| Apr 08 2024 | 10.00 | 0.42 | 4.38% | 9.66 | 10.15 | 9.60 | 400,780 |
| Apr 05 2024 | 9.58 | -0.09 | -0.93% | 9.77 | 9.955 | 9.38 | 441,646 |
| Apr 04 2024 | 9.67 | -0.46 | -4.54% | 10.17 | 10.8499 | 9.64 | 817,732 |
| Apr 03 2024 | 10.13 | 0.23 | 2.32% | 9.86 | 10.24 | 9.84 | 409,482 |
| Apr 02 2024 | 9.90 | -0.30 | -2.94% | 10.15 | 10.15 | 9.73 | 480,818 |
| Apr 01 2024 | 10.20 | -0.08 | -0.78% | 10.30 | 10.62 | 9.98 | 536,954 |
| Mar 28 2024 | 10.28 | 0.10 | 0.98% | 10.20 | 10.52 | 10.129 | 782,834 |
| Mar 27 2024 | 10.18 | -0.88 | -7.96% | 11.11 | 11.11 | 10.13 | 674,829 |
| Mar 26 2024 | 11.06 | 0.46 | 4.34% | 10.60 | 11.165 | 10.51 | 732,414 |
| Mar 25 2024 | 10.60 | -0.54 | -4.85% | 11.26 | 11.315 | 10.55 | 637,463 |
| Mar 22 2024 | 11.14 | -0.10 | -0.89% | 11.23 | 11.51 | 10.92 | 667,191 |
| Mar 21 2024 | 11.24 | -0.29 | -2.52% | 11.63 | 12.01 | 11.13 | 1,070,833 |
| Mar 20 2024 | 11.53 | 0.66 | 6.07% | 10.87 | 11.57 | 10.60 | 824,296 |
| Mar 19 2024 | 10.87 | 0.03 | 0.28% | 10.77 | 10.99 | 10.11 | 1,103,477 |
| Mar 18 2024 | 10.84 | 0.76 | 7.54% | 10.14 | 11.055 | 10.02 | 1,474,453 |
| Mar 15 2024 | 10.08 | 0.31 | 3.17% | 9.81 | 10.28 | 9.62 | 1,135,119 |
| Mar 14 2024 | 9.77 | 0.87 | 9.78% | 9.04 | 10.18 | 9.00 | 2,109,753 |
| Mar 13 2024 | 8.90 | 0.52 | 6.21% | 8.40 | 9.02 | 8.35 | 1,265,396 |
| Mar 12 2024 | 8.38 | 0.43 | 5.41% | 8.25 | 8.75 | 7.40 | 2,454,901 |
| Mar 11 2024 | 7.95 | -0.05 | -0.63% | 8.09 | 8.12 | 7.80 | 1,109,529 |
| Mar 08 2024 | 8.00 | 0.10 | 1.27% | 7.92 | 8.34 | 7.90 | 542,256 |
| Mar 07 2024 | 7.90 | 0.12 | 1.54% | 7.79 | 7.99 | 7.58 | 559,636 |
| Mar 06 2024 | 7.78 | 0.22 | 2.91% | 7.60 | 8.00 | 7.60 | 738,203 |
| Mar 05 2024 | 7.56 | 0.02 | 0.27% | 7.47 | 7.63 | 7.09 | 552,793 |
| Mar 04 2024 | 7.54 | -0.46 | -5.75% | 8.00 | 8.05 | 7.53 | 388,428 |
| Mar 01 2024 | 8.00 | 0.04 | 0.50% | 7.99 | 8.12 | 7.87 | 378,422 |
| Feb 29 2024 | 7.96 | -0.04 | -0.50% | 8.00 | 8.14 | 7.76 | 378,005 |
| Feb 28 2024 | 8.00 | -0.27 | -3.26% | 8.25 | 8.38 | 7.93 | 598,277 |
| Feb 27 2024 | 8.27 | 0.50 | 6.44% | 7.86 | 8.44 | 7.86 | 746,312 |
| Feb 26 2024 | 7.77 | 0.42 | 5.71% | 7.34 | 7.87 | 7.28 | 406,657 |
| Feb 23 2024 | 7.35 | 0.65 | 9.70% | 6.71 | 7.39 | 6.6201 | 531,064 |
| Feb 22 2024 | 6.70 | -0.42 | -5.90% | 7.17 | 7.35 | 6.64 | 472,391 |
| Feb 21 2024 | 7.12 | -0.07 | -0.97% | 7.10 | 7.20 | 6.87 | 289,076 |
| Feb 20 2024 | 7.19 | 0.10 | 1.41% | 7.00 | 7.28 | 6.9391 | 276,464 |
| Feb 16 2024 | 7.09 | 0.09 | 1.29% | 6.94 | 7.20 | 6.87 | 362,213 |
| Feb 15 2024 | 7.00 | 0.33 | 4.95% | 6.72 | 7.00 | 6.62 | 393,699 |
| Feb 14 2024 | 6.67 | 0.67 | 11.17% | 6.04 | 6.83 | 6.04 | 528,840 |
| Feb 13 2024 | 6.00 | -0.12 | -1.96% | 5.88 | 6.23 | 5.68 | 365,724 |
| Feb 12 2024 | 6.12 | 0.19 | 3.20% | 5.93 | 6.23 | 5.93 | 363,855 |
| Feb 09 2024 | 5.93 | 0.14 | 2.42% | 5.79 | 6.02 | 5.75 | 300,351 |
| Feb 08 2024 | 5.79 | 0.08 | 1.40% | 5.71 | 5.86 | 5.665 | 279,677 |
| Feb 07 2024 | 5.71 | -0.27 | -4.52% | 6.01 | 6.01 | 5.69 | 451,743 |
| Feb 06 2024 | 5.98 | 0.34 | 6.03% | 5.65 | 6.00 | 5.65 | 437,049 |
| Feb 05 2024 | 5.64 | -0.05 | -0.88% | 5.62 | 5.6724 | 5.51 | 367,814 |
| Feb 02 2024 | 5.69 | -0.11 | -1.90% | 5.77 | 5.83 | 5.5329 | 499,435 |
| Feb 01 2024 | 5.80 | 0.21 | 3.76% | 5.62 | 5.8318 | 5.60 | 387,379 |
| Jan 31 2024 | 5.59 | 0.03 | 0.54% | 5.51 | 5.84 | 5.50 | 629,682 |
| Jan 30 2024 | 5.56 | -0.31 | -5.28% | 5.83 | 5.89 | 5.46 | 750,073 |
| Jan 29 2024 | 5.87 | 0.00 | 0.00% | 5.77 | 5.92 | 5.58 | 917,882 |
| Jan 26 2024 | 5.87 | -0.07 | -1.18% | 5.94 | 6.03 | 5.855 | 314,911 |
| Jan 25 2024 | 5.94 | -0.14 | -2.30% | 6.06 | 6.24 | 5.79 | 674,539 |
| Jan 24 2024 | 6.08 | -0.08 | -1.30% | 6.21 | 6.30 | 6.045 | 483,400 |
| Jan 23 2024 | 6.16 | 0.08 | 1.32% | 5.96 | 6.185 | 5.96 | 731,948 |
| Jan 22 2024 | 6.08 | 0.06 | 1.00% | 6.05 | 6.1532 | 5.904 | 682,621 |
