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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	20.28	20.27	20.27	20.28	20.2	2,092
October 16, 2025	20.68	20.68	20.68	20.68	20.68	384
October 15, 2025	20.39	20.25	20.25	21	20.2	3,149
October 14, 2025	20.15	20.47	20.47	20.47	20.15	547
October 13, 2025	20.54	20.26	20.26	20.54	20.26	1,314
October 10, 2025	20.3	20.25	20.25	20.5	20.2	1,857
October 09, 2025	20.43	20.4	20.4	20.43	20.29	1,691
October 08, 2025	20.37	20.4	20.4	20.43	20.34	1,229
October 07, 2025	20.78	20.44	20.44	20.78	20.17	11,587
October 06, 2025	20.81	20.5	20.5	20.97	20.5	5,477
October 03, 2025	21.02	20.8	20.8	21.14	20.75	2,847
October 02, 2025	21.71	20.75	20.75	21.71	20.2	19,712
October 01, 2025	22.17	22	22	22.2	22	1,724
September 30, 2025	22.09	22.38	21.89	22.38	21.87	1,302
September 29, 2025	22.26	22.22	21.73	22.26	22.22	255
September 26, 2025	21.96	21.71	21.71	22.36	21.71	1,417
September 25, 2025	22.05	22.02	22.02	22.36	22.02	1,837
September 24, 2025	21.82	22.11	22.11	22.36	21.74	11,204
September 23, 2025	21.81	21.81	21.81	21.81	21.81	346
September 22, 2025	21.78	21.8	21.8	21.8	21.72	3,185
September 19, 2025	21.65	21.78	21.78	21.78	21.65	2,226
September 18, 2025	21.8	21.75	21.75	21.8	21.71	987
September 17, 2025	21.72	21.8	21.8	21.8	21.58	2,157
September 16, 2025	21.66	21.66	21.66	21.66	21.65	412
September 15, 2025	21.66	21.66	21.66	21.66	21.66	113
September 12, 2025	21.55	21.55	21.55	21.55	21.55	1
September 11, 2025	21.72	21.55	21.55	21.72	21.55	879
September 10, 2025	21.64	21.59	21.59	21.64	21.59	686
September 09, 2025	21.63	21.65	21.65	21.65	21.63	657
September 08, 2025	21.66	21.61	21.61	21.71	21.4	2,585
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

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