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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	21.61	21.6	21.6	21.61	21.6	407
September 04, 2025	21.71	21.62	21.62	21.71	21.5	1,519
September 03, 2025	21.61	21.71	21.71	21.71	21.61	576
September 02, 2025	21.46	21.46	21.46	21.46	21.46	305
August 29, 2025	21.63	21.55	21.55	21.63	21.55	2,883
August 28, 2025	21.51	21.51	21.51	21.51	21.51	1
August 27, 2025	21.68	21.51	21.51	21.68	21.3	468
August 26, 2025	21.54	21.47	21.47	21.54	21.47	744
August 25, 2025	21.68	21.68	21.68	21.68	21.68	1,208
August 22, 2025	21.59	21.68	21.68	21.71	21.31	1,923
August 21, 2025	21.64	21.64	21.64	21.64	21.64	19
August 20, 2025	21.64	21.64	21.64	21.64	21.64	243
August 19, 2025	21.65	21.25	21.25	21.7	21.25	3,094
August 18, 2025	21.48	21.48	21.48	21.48	21.48	110
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

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