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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.5	20.76	20.76	20.76	20.5	440
February 19, 2026	20.4	20.4	20.4	20.45	20.4	2,218
February 18, 2026	20.82	20.82	20.82	20.82	20.82	49
February 17, 2026	20.41	20.82	20.82	20.82	20.41	545
February 13, 2026	20.44	20.44	20.44	20.44	20.44	124
February 12, 2026	20.88	20.45	20.45	20.88	20.45	1,402
February 11, 2026	20.75	20.75	20.75	20.75	20.75	31
February 10, 2026	21.1	20.75	20.75	21.1	20.75	633
February 09, 2026	20.85	20.95	20.95	20.95	20.85	635
February 06, 2026	20.84	20.84	20.84	20.84	20.84	630
February 05, 2026	20.96	20.84	20.84	20.96	20.51	633
February 04, 2026	20.51	20.51	20.51	20.51	20.51	0
February 03, 2026	20.51	20.51	20.51	20.51	20.51	5
February 02, 2026	20.51	20.51	20.51	20.51	20.51	870
January 30, 2026	20.59	20.69	20.69	20.69	20.59	875
January 29, 2026	20.69	20.69	20.69	20.69	20.69	213
January 28, 2026	20.58	20.58	20.58	20.58	20.58	2
January 27, 2026	20.58	20.58	20.58	20.58	20.58	379
January 26, 2026	20.73	20.73	20.73	20.73	20.73	3
January 23, 2026	20.73	20.73	20.73	20.73	20.73	573
January 22, 2026	20.92	20.51	20.51	20.92	20.51	208
January 21, 2026	20.43	20.43	20.43	20.43	20.43	506
January 20, 2026	20.92	20.51	20.51	20.99	20.51	1,480
January 16, 2026	20.99	20.99	20.99	20.99	20.99	83
January 15, 2026	21	20.99	20.99	21	20.99	592
January 14, 2026	20.74	20.74	20.74	20.74	20.74	411
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

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