LMFA

LM Funding America Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
LM Funding America Inc LMFA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.21 5.29% 4.18 19:41:51
Open Price Low Price High Price Close Price Prev Close
4.08 4.01 4.19 4.18 3.97
more quote information »

LMFA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.684.833.8414.32409,998-0.50-10.68%
1 Month4.195.653.8414.74840,800-0.01-0.24%
3 Months1.306.400.732.801,080,9772.88221.54%
6 Months0.63116.400.61732.128,961,2373.55562.34%
1 Year1.666.400.48321.895,419,7302.52151.81%
3 Years0.437.990.301.832,113,7573.75872.09%
5 Years8.648.920.301.841,433,786-4.46-51.62%

LMFA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 22 2021 3.97 -0.03 -0.75% 4.01 4.17 3.841 357,321
Jun 21 2021 4.00 -0.26 -6.1% 4.22 4.22 3.92 390,016
Jun 18 2021 4.26 -0.38 -8.19% 4.4378 4.526 4.17 324,677
Jun 17 2021 4.64 0.09 1.98% 4.62 4.72 4.35 563,527
Jun 16 2021 4.55 -0.17 -3.6% 4.68 4.83 4.40 414,451
Jun 15 2021 4.72 -0.21 -4.26% 4.88 5.0561 4.6701 683,340
Jun 14 2021 4.93 -0.24 -4.64% 5.13 5.24 4.78 1,568,573
Jun 11 2021 5.17 0.44 9.3% 4.60 5.65 4.60 3,027,061
Jun 10 2021 4.73 -0.18 -3.67% 4.84 4.93 4.58 326,979
Jun 09 2021 4.91 -0.18 -3.54% 5.16 5.22 4.87 302,041
Jun 08 2021 5.09 0.33 6.93% 4.82 5.18 4.70 716,399
Jun 07 2021 4.76 0.40 9.17% 4.40 4.76 4.34 1,214,710
Jun 04 2021 4.36 -0.21 -4.6% 4.6757 4.68 4.31 720,068
Jun 03 2021 4.57 -0.13 -2.77% 4.75 4.85 4.41 1,909,642
Jun 02 2021 4.70 0.11 2.4% 4.65 5.30 4.52 2,441,664
Jun 01 2021 4.59 0.13 2.91% 4.49 4.62 4.435 151,904
May 28 2021 4.46 0.03 0.68% 4.48 4.65 4.42 326,712
May 27 2021 4.43 0.08 1.84% 4.38 4.62 4.33 249,462
May 26 2021 4.35 0.16 3.82% 4.19 4.43 4.1304 286,645
May 25 2021 4.19 -0.09 -2.1% 4.32 4.54 4.10 992,901
May 24 2021 4.28 -0.10 -2.28% 4.36 4.69 4.23 1,021,066
See More Historical Prices »


Your Recent History
NASDAQ
LMFA
LM Funding..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.