Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LMFA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 19 2024 | 2.59 | -0.08 | -3.00% | 2.68 | 2.83 | 2.55 | 69,980 |
| Apr 18 2024 | 2.67 | 0.17 | 6.80% | 2.47 | 2.78 | 2.45 | 22,737 |
| Apr 17 2024 | 2.50 | 0.06 | 2.46% | 2.46 | 2.5945 | 2.3127 | 31,107 |
| Apr 16 2024 | 2.44 | -0.17 | -6.58% | 2.55 | 2.82 | 2.38 | 44,933 |
| Apr 15 2024 | 2.612 | -0.21 | -7.38% | 2.80 | 2.99 | 2.61 | 42,470 |
| Apr 12 2024 | 2.82 | -0.19 | -6.32% | 3.05 | 3.0599 | 2.80 | 58,279 |
| Apr 11 2024 | 3.0101 | -0.27 | -8.23% | 3.18 | 3.20 | 2.92 | 44,993 |
| Apr 10 2024 | 3.28 | -0.02 | -0.61% | 3.27 | 3.2883 | 3.10 | 20,519 |
| Apr 09 2024 | 3.30 | -0.02 | -0.60% | 3.39 | 3.44 | 3.19 | 50,272 |
| Apr 08 2024 | 3.32 | 0.07 | 2.15% | 3.41 | 3.58 | 3.2201 | 75,893 |
| Apr 05 2024 | 3.25 | -0.07 | -2.11% | 3.30 | 3.4582 | 3.22 | 32,658 |
| Apr 04 2024 | 3.32 | -0.02 | -0.60% | 3.30 | 3.52 | 3.28 | 78,250 |
| Apr 03 2024 | 3.34 | 0.12 | 3.73% | 3.20 | 3.469 | 3.10 | 66,471 |
| Apr 02 2024 | 3.22 | -0.21 | -6.12% | 3.17 | 3.32 | 3.13 | 79,480 |
| Apr 01 2024 | 3.43 | -0.23 | -6.28% | 3.77 | 3.77 | 3.3205 | 147,373 |
| Mar 28 2024 | 3.66 | 0.46 | 14.38% | 3.25 | 3.74 | 3.20 | 191,228 |
| Mar 27 2024 | 3.20 | 0.32 | 11.11% | 3.00 | 3.23 | 2.885 | 112,026 |
| Mar 26 2024 | 2.88 | -0.15 | -4.95% | 2.90 | 2.99 | 2.7805 | 45,538 |
| Mar 25 2024 | 3.03 | 0.36 | 13.48% | 2.72 | 3.058 | 2.7001 | 238,431 |
| Mar 22 2024 | 2.67 | -0.23 | -7.93% | 2.82 | 2.85 | 2.55 | 90,214 |
| Mar 21 2024 | 2.90 | -0.03 | -1.02% | 2.86 | 2.9899 | 2.86 | 43,966 |
| Mar 20 2024 | 2.93 | 0.21 | 7.72% | 2.70 | 2.93 | 2.6301 | 173,155 |
| Mar 19 2024 | 2.72 | -0.15 | -5.23% | 2.75 | 2.75 | 2.56 | 214,174 |
| Mar 18 2024 | 2.87 | -0.31 | -9.75% | 3.14 | 3.3565 | 2.87 | 153,788 |
| Mar 15 2024 | 3.18 | 0.13 | 4.26% | 3.03 | 3.23 | 2.86 | 605,386 |
| Mar 14 2024 | 3.05 | -0.26 | -7.85% | 3.25 | 3.31 | 3.01 | 195,793 |
| Mar 13 2024 | 3.31 | 0.05 | 1.53% | 3.26 | 3.5799 | 3.18 | 205,489 |
| Mar 12 2024 | 3.26 | -0.13 | -3.92% | 3.26 | 3.55 | 3.06 | 453,609 |
| Mar 11 2024 | 3.393 | 0.79 | 30.27% | 2.9646 | 3.66 | 2.8644 | 1,004,021 |
| Mar 08 2024 | 2.6046 | -0.27 | -9.37% | 2.76 | 2.787 | 2.4072 | 331,829 |
| Mar 07 2024 | 2.874 | 0.10 | 3.52% | 2.784 | 3.12 | 2.76 | 41,240 |
| Mar 06 2024 | 2.7762 | -0.09 | -3.00% | 2.8728 | 3.00 | 2.7036 | 73,744 |
| Mar 05 2024 | 2.862 | -0.61 | -17.62% | 3.24 | 3.4182 | 2.793 | 122,361 |
| Mar 04 2024 | 3.474 | 0.07 | 1.94% | 3.5832 | 3.7092 | 3.312 | 136,982 |
| Mar 01 2024 | 3.408 | -0.04 | -1.05% | 3.30 | 3.42 | 3.1776 | 64,788 |
| Feb 29 2024 | 3.444 | 0.21 | 6.38% | 3.2364 | 3.6594 | 3.18 | 213,009 |
| Feb 28 2024 | 3.2376 | 0.03 | 0.88% | 3.42 | 3.84 | 3.132 | 348,196 |
| Feb 27 2024 | 3.2094 | -0.03 | -0.94% | 3.36 | 3.48 | 3.09 | 158,007 |
| Feb 26 2024 | 3.24 | 0.37 | 12.73% | 2.94 | 3.30 | 2.8518 | 133,584 |
| Feb 23 2024 | 2.874 | -0.30 | -9.45% | 3.12 | 3.12 | 2.5908 | 22,942 |
| Feb 22 2024 | 3.174 | 0.12 | 3.93% | 3.00 | 3.18 | 2.8518 | 48,916 |
| Feb 21 2024 | 3.054 | -0.23 | -6.95% | 3.1578 | 3.30 | 2.88 | 47,325 |
| Feb 20 2024 | 3.282 | -0.31 | -8.68% | 3.54 | 3.5994 | 3.0888 | 65,490 |
| Feb 16 2024 | 3.594 | 0.05 | 1.53% | 3.72 | 3.7758 | 3.42 | 108,174 |
| Feb 15 2024 | 3.54 | 0.43 | 13.88% | 3.27 | 4.38 | 3.243 | 684,320 |
| Feb 14 2024 | 3.1086 | 0.17 | 5.82% | 3.12 | 3.2634 | 2.94 | 75,988 |
| Feb 13 2024 | 2.9376 | -0.07 | -2.41% | 2.8503 | 3.102 | 2.6706 | 39,833 |
| Feb 12 2024 | 3.0102 | 0.15 | 5.40% | 2.8776 | 3.2934 | 2.79 | 85,804 |
| Feb 09 2024 | 2.856 | 0.28 | 10.67% | 2.82 | 2.94 | 2.7192 | 84,137 |
| Feb 08 2024 | 2.5806 | 0.13 | 5.42% | 2.355 | 2.667 | 2.34 | 66,374 |
| Feb 07 2024 | 2.448 | -0.19 | -7.06% | 2.4978 | 2.6058 | 2.202 | 70,552 |
| Feb 06 2024 | 2.634 | 0.01 | 0.23% | 2.628 | 2.7066 | 2.4018 | 53,025 |
| Feb 05 2024 | 2.628 | -0.24 | -8.37% | 2.868 | 2.877 | 2.5272 | 32,744 |
| Feb 02 2024 | 2.868 | 0.04 | 1.49% | 2.76 | 2.964 | 2.706 | 10,117 |
| Feb 01 2024 | 2.826 | -0.35 | -10.96% | 3.1014 | 3.1014 | 2.703 | 48,960 |
| Jan 31 2024 | 3.174 | 0.02 | 0.57% | 3.048 | 3.24 | 2.8404 | 33,093 |
| Jan 30 2024 | 3.156 | -0.02 | -0.57% | 3.1752 | 3.4134 | 2.946 | 80,596 |
| Jan 29 2024 | 3.174 | 0.17 | 5.80% | 3.0636 | 3.234 | 2.9406 | 30,862 |
| Jan 26 2024 | 3.00 | 0.37 | 13.90% | 2.646 | 3.00 | 2.646 | 78,535 |
| Jan 25 2024 | 2.634 | -0.18 | -6.40% | 2.8086 | 2.8086 | 2.52 | 26,192 |
