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 |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 3.87 | 0.14 | 3.75% | 3.80 | 3.96 | 3.74 | 44,709 |
| Jul 25 2024 | 3.73 | -0.07 | -1.84% | 3.90 | 3.92 | 3.70 | 58,238 |
| Jul 24 2024 | 3.80 | -0.50 | -11.65% | 4.26 | 4.42 | 3.6692 | 45,406 |
| Jul 23 2024 | 4.3012 | -0.17 | -3.78% | 4.45 | 4.5237 | 4.22 | 21,137 |
| Jul 22 2024 | 4.47 | 0.28 | 6.68% | 4.24 | 4.48 | 4.01 | 56,054 |
| Jul 19 2024 | 4.19 | 0.24 | 6.08% | 3.96 | 4.36 | 3.96 | 64,781 |
| Jul 18 2024 | 3.95 | -0.66 | -14.32% | 4.64 | 4.82 | 3.89 | 86,975 |
| Jul 17 2024 | 4.61 | -0.60 | -11.52% | 5.06 | 5.115 | 4.40 | 68,243 |
| Jul 16 2024 | 5.21 | -0.08 | -1.51% | 5.22 | 5.35 | 4.93 | 45,584 |
| Jul 15 2024 | 5.29 | 0.72 | 15.75% | 4.94 | 5.35 | 4.6101 | 108,622 |
| Jul 12 2024 | 4.57 | 0.07 | 1.56% | 4.43 | 4.725 | 4.29 | 23,392 |
| Jul 11 2024 | 4.50 | -0.04 | -0.88% | 4.70 | 5.0799 | 4.42 | 72,055 |
| Jul 10 2024 | 4.54 | 0.43 | 10.46% | 4.38 | 4.78 | 4.30 | 59,418 |
| Jul 09 2024 | 4.11 | 0.30 | 7.87% | 3.94 | 4.29 | 3.94 | 69,196 |
| Jul 08 2024 | 3.81 | 0.22 | 6.13% | 3.89 | 3.9913 | 3.67 | 101,022 |
| Jul 05 2024 | 3.59 | -0.69 | -16.12% | 4.02 | 4.09 | 3.49 | 145,682 |
| Jul 03 2024 | 4.28 | -0.09 | -2.06% | 4.28 | 4.39 | 4.05 | 40,957 |
| Jul 02 2024 | 4.37 | -0.18 | -3.96% | 4.54 | 4.80 | 4.36 | 10,474 |
| Jul 01 2024 | 4.55 | 0.28 | 6.56% | 4.04 | 4.61 | 4.04 | 42,981 |
| Jun 28 2024 | 4.27 | 0.00 | 0.00% | 4.27 | 4.27 | 4.27 | 0 |
| Jun 27 2024 | 4.27 | 0.01 | 0.23% | 4.26 | 4.60 | 4.1801 | 40,347 |
| Jun 26 2024 | 4.26 | -0.12 | -2.74% | 4.25 | 4.57 | 4.21 | 96,097 |
| Jun 25 2024 | 4.38 | -0.04 | -0.90% | 4.33 | 4.7198 | 4.25 | 29,396 |
| Jun 24 2024 | 4.42 | -0.55 | -11.07% | 4.74 | 4.95 | 4.01 | 149,210 |
| Jun 21 2024 | 4.97 | -0.39 | -7.28% | 5.38 | 5.40 | 4.73 | 89,977 |
| Jun 20 2024 | 5.36 | -0.11 | -2.01% | 5.37 | 5.6299 | 5.3101 | 53,249 |
| Jun 18 2024 | 5.47 | -0.17 | -3.01% | 5.47 | 5.72 | 5.25 | 68,812 |
| Jun 17 2024 | 5.64 | 0.21 | 3.87% | 5.34 | 5.6499 | 5.06 | 70,386 |
| Jun 14 2024 | 5.43 | 0.42 | 8.38% | 4.79 | 5.88 | 4.60 | 185,890 |
| Jun 13 2024 | 5.01 | -0.68 | -11.95% | 5.88 | 6.1106 | 3.94 | 235,568 |
| Jun 12 2024 | 5.69 | 0.64 | 12.67% | 5.30 | 5.85 | 5.0017 | 138,630 |
| Jun 11 2024 | 5.05 | -0.38 | -7.00% | 5.08 | 5.1899 | 4.84 | 77,039 |
| Jun 10 2024 | 5.43 | 0.65 | 13.60% | 4.80 | 5.635 | 4.7601 | 273,612 |
| Jun 07 2024 | 4.78 | 0.82 | 20.71% | 3.85 | 4.99 | 3.81 | 437,478 |
| Jun 06 2024 | 3.96 | 0.30 | 8.20% | 3.55 | 4.1499 | 3.4841 | 95,122 |
| Jun 05 2024 | 3.66 | 0.28 | 8.28% | 3.34 | 3.69 | 3.28 | 189,163 |
| Jun 04 2024 | 3.38 | 0.11 | 3.36% | 3.27 | 3.5999 | 3.13 | 199,118 |
| Jun 03 2024 | 3.27 | 0.07 | 2.19% | 3.32 | 3.3799 | 3.1701 | 51,944 |
| May 31 2024 | 3.20 | 0.03 | 0.95% | 3.28 | 3.28 | 3.06 | 37,129 |
| May 30 2024 | 3.17 | 0.09 | 2.92% | 3.07 | 3.21 | 3.01 | 49,665 |
| May 29 2024 | 3.08 | -0.08 | -2.53% | 3.14 | 3.40 | 2.90 | 68,366 |
| May 28 2024 | 3.16 | -0.28 | -8.14% | 3.44 | 3.44 | 3.10 | 78,071 |
| May 24 2024 | 3.44 | 0.24 | 7.50% | 3.20 | 3.55 | 3.18 | 130,092 |
| May 23 2024 | 3.20 | -0.53 | -14.21% | 3.35 | 3.42 | 3.10 | 182,670 |
| May 22 2024 | 3.73 | 0.46 | 14.07% | 3.45 | 4.0499 | 3.25 | 927,618 |
| May 21 2024 | 3.27 | 0.42 | 14.74% | 3.29 | 3.57 | 2.931 | 1,428,871 |
| 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 |
