Lument Finance Trust, Inc. - LFT-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	20.46	20.46	20.46	20.46	20.46	54
January 12, 2026	20.26	20.46	20.46	20.65	20.26	2,504
January 09, 2026	20.31	20.4	20.4	20.5	20.27	2,154
January 08, 2026	20.64	20.47	20.47	20.67	20.27	2,029
January 07, 2026	20.62	20.53	20.53	20.64	20.23	1,464
January 06, 2026	20.28	20.23	20.23	20.28	20.19	1,731
January 05, 2026	20.19	20.2	20.2	20.28	20.13	2,201
January 02, 2026	20.4	20.19	20.19	20.75	20.19	4,127
December 31, 2025	20.57	20.57	20.08	20.57	20.57	385
December 30, 2025	20.71	20.57	20.08	20.77	20.25	4,719
December 29, 2025	21.16	21.16	20.65	21.16	21.16	0
December 26, 2025	21.16	21.16	20.65	21.16	21.16	0
December 24, 2025	21.16	21.16	20.65	21.16	21.16	0
December 23, 2025	21.16	21.16	21.16	21.16	21.16	2
December 22, 2025	21.1	21.16	21.16	21.16	21.1	1,362
December 19, 2025	20.8	21.13	21.13	21.3	20.75	6,899
December 18, 2025	21.2	21.2	21.2	21.2	20.88	2,152
December 17, 2025	21.2	20.72	20.72	21.2	20.46	7,498
December 16, 2025	20.6	20.74	20.74	20.84	20.42	5,284
December 15, 2025	20.37	20.5	20.5	20.6	20.25	10,704
December 12, 2025	20.58	20.6	20.6	20.72	20.43	7,437
December 11, 2025	21.1	21.1	21.1	21.1	21.1	311
December 10, 2025	21.17	21.17	21.17	21.17	21.17	0
December 09, 2025	21.17	21.17	21.17	21.17	21.17	16
December 08, 2025	21.17	21.17	21.17	21.17	21.17	257
December 05, 2025	21.26	21.3	21.3	21.31	21.12	2,123
December 04, 2025	20.82	20.82	20.82	20.82	20.78	711
December 03, 2025	21.08	21.08	21.08	21.08	21.08	303
December 02, 2025	20.91	20.82	20.82	21.19	20.79	1,760
December 01, 2025	20.78	21.3	21.3	21.3	20.78	388
November 28, 2025	20.19	20.85	20.85	20.85	20.19	614
November 26, 2025	20.79	20.79	20.79	20.79	20.77	356
November 25, 2025	20.72	20.72	20.72	20.72	20.72	843
November 24, 2025	20.13	20.72	20.72	21.05	20.13	3,220
November 21, 2025	21.11	21.11	21.11	21.11	21.11	318
November 20, 2025	20.51	20.5	20.5	20.71	20.5	2,329
November 19, 2025	20	20.6	20.6	20.6	20	712
November 18, 2025	20.48	20.48	20.48	20.48	20.48	1
November 17, 2025	20.72	20.48	20.48	20.72	20.48	1,335
November 14, 2025	20.1	20.47	20.47	20.68	20.1	1,899
November 13, 2025	20.15	20.14	20.14	20.51	19	6,926
November 12, 2025	20.74	20.74	20.74	20.74	20.74	141
November 11, 2025	20.72	20.74	20.74	20.74	20.72	546
November 10, 2025	20.72	20.72	20.72	20.72	20.72	0
November 07, 2025	20.72	20.72	20.72	20.72	20.72	0
November 06, 2025	20.72	20.72	20.72	20.72	20.72	51
November 05, 2025	21.01	20.72	20.72	21.01	20.72	870
November 04, 2025	20.92	20.92	20.92	20.92	20.92	11
November 03, 2025	21.05	20.92	20.92	21.05	20.92	950
October 31, 2025	20.44	21.15	21.15	21.15	20.44	389
October 30, 2025	20.59	20.59	20.59	20.59	20.59	60
October 29, 2025	20.59	20.59	20.59	20.92	20.59	3,167
October 28, 2025	20.34	20.61	20.61	20.61	20.34	856
October 27, 2025	20.8	20.29	20.29	20.8	20.29	1,202
October 24, 2025	20.67	20.4	20.4	20.67	20.25	1,437
October 23, 2025	20.5	20.5	20.5	20.5	20.5	201
October 22, 2025	20.5	20.5	20.5	20.5	20.5	762
October 21, 2025	20.47	20.47	20.47	20.47	20.47	372
October 20, 2025	20.63	20.39	20.39	20.75	20.26	4,608
October 17, 2025	20.28	20.27	20.27	20.28	20.2	2,092

Lument Finance Trust, Inc. (LFT-PA) NYSE