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

21.48

+0(+0.00%)

Updated at August 18 09:42AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	21.48	21.48	21.48	21.48	21.48	304
August 14, 2025	21.7	21.41	21.41	21.7	21.34	1,677
August 13, 2025	21.7	21.4	21.4	21.7	21.39	1,136
August 12, 2025	21.41	21.7	21.7	21.7	21.41	379
August 11, 2025	21.31	21.3	21.3	21.31	21.3	449
August 08, 2025	21.38	21.27	21.27	21.38	21.27	501
August 07, 2025	21.54	21.54	21.54	21.54	21.54	0
August 06, 2025	21.54	21.54	21.54	21.54	21.54	21
August 05, 2025	21.54	21.54	21.54	21.54	21.46	1,033
August 04, 2025	21.35	21.35	21.35	21.35	21.35	205
August 01, 2025	21.34	21.35	21.35	21.35	21.34	595
July 31, 2025	21.34	21.34	21.34	21.34	21.34	541
July 30, 2025	21.42	21.34	21.34	21.42	21.34	1,908
July 29, 2025	21.42	21.36	21.36	21.49	21.34	2,657
July 28, 2025	21.45	21.45	21.45	21.45	21.45	446
July 25, 2025	21.34	21.34	21.34	21.34	21.34	221
July 24, 2025	21.48	21.34	21.34	21.48	21.34	953
July 23, 2025	21.55	21.55	21.55	21.55	21.55	48
July 22, 2025	21.55	21.55	21.55	21.55	21.55	167
July 21, 2025	21.48	21.5	21.5	21.5	21.48	361
July 18, 2025	21.47	21.47	21.47	21.47	21.47	0
July 17, 2025	21.47	21.47	21.47	21.47	21.47	6
July 16, 2025	21.47	21.47	21.47	21.47	21.47	303
July 15, 2025	21.47	21.46	21.46	21.48	21.46	1,964
July 14, 2025	21.2	21.38	21.38	21.38	21.2	1,810
July 11, 2025	21.4	21.35	21.35	21.4	21.35	1,248
July 10, 2025	21.16	21.3	21.3	21.43	21.16	2,811
July 09, 2025	21.25	21.13	21.13	21.25	21.13	282
July 08, 2025	21.39	21.15	21.15	21.39	21.01	4,180
July 07, 2025	21.2	21.2	21.2	21.2	21.2	0
July 03, 2025	21.2	21.2	21.2	21.2	21.2	206
July 02, 2025	21.28	21.22	21.22	21.28	21.12	569
July 01, 2025	21.4	21.4	21.4	21.44	21.4	3,038
June 30, 2025	21.83	21.67	21.18	21.83	21.67	1,846
June 27, 2025	21.8	21.8	21.3	21.8	21.8	1,064
June 26, 2025	21.67	21.67	21.18	21.67	21.67	0
June 25, 2025	21.77	21.67	21.18	21.77	21.67	996
June 24, 2025	21.55	21.85	21.35	21.85	21.52	2,911
June 23, 2025	21.89	21.7	21.21	21.89	21.65	740
June 20, 2025	21.75	21.75	21.26	21.75	21.75	283
June 18, 2025	21.85	21.85	21.35	21.85	21.85	480
June 17, 2025	21.73	21.8	21.3	21.8	21.54	2,850
June 16, 2025	21.61	21.8	21.3	21.8	21.61	1,576
June 13, 2025	21.67	21.67	21.18	21.67	21.67	0
June 12, 2025	21.55	21.67	21.18	21.67	21.55	1,266
June 11, 2025	21.44	21.57	21.57	21.7	21.44	672
June 10, 2025	21.41	21.63	21.63	21.63	21.41	925
June 09, 2025	21.41	21.41	21.41	21.41	21.41	164
June 06, 2025	21.41	21.41	21.41	21.41	21.41	0
June 05, 2025	21.42	21.41	21.41	21.42	21.41	1,459
June 04, 2025	21.73	21.45	21.45	21.73	21.45	573
June 03, 2025	21.45	21.63	21.63	21.63	21.45	599
June 02, 2025	21.66	21.66	21.66	21.66	21.66	0
May 30, 2025	21.5	21.66	21.66	21.66	21.5	1,240
May 29, 2025	21.4	21.4	21.4	21.4	21.4	0
May 28, 2025	21.4	21.4	21.4	21.4	21.4	933
May 27, 2025	21.45	21.4	21.4	21.49	21.37	2,212
May 23, 2025	21.39	21.24	21.24	21.45	21.1	2,362
May 22, 2025	21.23	21.35	21.35	21.8	21.1	2,999
May 21, 2025	21.68	21.43	21.43	21.68	21.43	2,207