ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

LMFA LM Funding America Inc

3.12
0.27 (9.47%)
Last Updated: 11:53:17
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
LM Funding America Inc LMFA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.27 9.47% 3.12 11:53:17
Open Price Low Price High Price Close Price Prev Close
3.29 3.00 3.57 2.85
more quote information »

LMFA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.373.602.282.86241,1940.7531.65%
1 Month2.753.602.232.7199,1640.3713.45%
3 Months3.363.842.233.14349,288-0.24-7.14%
6 Months1.8185.821.63293.15692,7051.3071.62%
1 Year4.50065.821.63293.11432,443-1.38-30.68%
3 Years28.3846.861.632919.08585,253-25.26-89.01%
5 Years7.7446.861.632912.821,337,759-4.62-59.69%

LMFA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2024 2.85 -0.14 -4.68% 2.95 3.14 2.81 173,944
May 17 2024 2.99 -0.12 -3.86% 3.15 3.24 2.85 121,623
May 16 2024 3.11 0.75 31.78% 2.64 3.60 2.52 591,201
May 15 2024 2.36 -0.01 -0.42% 2.35 2.53 2.28 256,071
May 14 2024 2.37 0.00 0.00% 2.37 2.58 2.32 63,133
May 13 2024 2.37 0.05 2.16% 2.36 2.49 2.30 61,241
May 10 2024 2.32 -0.09 -3.73% 2.43 2.4471 2.23 83,543
May 09 2024 2.41 -0.07 -2.82% 2.50 2.58 2.38 181,637
May 08 2024 2.48 0.03 1.22% 2.48 2.54 2.36 60,032
May 07 2024 2.45 0.01 0.41% 2.42 2.6811 2.42 54,786
May 06 2024 2.44 0.06 2.52% 2.39 2.505 2.33 29,099
May 03 2024 2.38 -0.02 -0.83% 2.46 2.5999 2.25 90,055
May 02 2024 2.40 0.01 0.56% 2.41 2.49 2.35 29,880
May 01 2024 2.3867 -0.06 -2.59% 2.42 2.49 2.317 22,740
Apr 30 2024 2.4501 -0.17 -6.48% 2.60 2.60 2.40 24,092
Apr 29 2024 2.62 -0.10 -3.68% 2.64 2.70 2.59 17,030
Apr 26 2024 2.72 0.03 1.12% 2.66 2.79 2.56 34,092
Apr 25 2024 2.69 -0.04 -1.47% 2.73 2.73 2.5778 17,983
Apr 24 2024 2.73 -0.08 -2.85% 2.83 2.83 2.68 14,762
Apr 23 2024 2.81 0.06 2.18% 2.75 2.98 2.75 56,335
Apr 22 2024 2.75 0.16 6.18% 2.63 2.75 2.44 39,991
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock