ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

LMFA LM Funding America Inc

5.43
0.42 (8.38%)
Jun 14 2024 - Closed
Delayed by 15 minutes

LMFA Historical Prices

Date Close Change Change (%) Open High Low Volume
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
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
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% 2.57 2.82 2.38 51,509
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 22,542
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 32,758
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% 3.25 3.32 3.11 85,403
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

Your Recent History

Delayed Upgrade Clock