Lument Finance Trust, Inc. (LFT) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
LFT Historical Return
If you invested $1000 in Lument Finance Trust, Inc. (LFT) 10 years ago, it would be worth $353.06 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $234.84, while $1000 invested 1 year ago would be worth $291.57. This corresponds to total returns of -64.69%, -76.52%, -70.84%, respectively, with annualized returns of -9.88%, -25.17%, -70.84%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
LFT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 5.48 | 5.19 | 5.19 | 5.5 | 5.17 | 47,952 |
| September 30, 2026 | 5.54 | 5.48 | 5.48 | 5.83 | 5.42 | 52,518 |
| September 29, 2026 | 5.58 | 5.5 | 5.5 | 5.67 | 5.44 | 34,391 |
| September 28, 2026 | 5.26 | 5.61 | 5.61 | 5.73 | 5.26 | 67,824 |
| September 25, 2026 | 5.17 | 5.19 | 5.19 | 5.38 | 5.17 | 21,604 |
| September 24, 2026 | 5.26 | 5.17 | 5.17 | 5.3 | 5.15 | 39,560 |
| September 23, 2026 | 5.5 | 5.27 | 5.27 | 5.52 | 5.27 | 18,072 |
| September 22, 2026 | 5.56 | 5.53 | 5.53 | 5.6 | 5.51 | 30,682 |
| September 21, 2026 | 6.24 | 5.6 | 5.6 | 6.3 | 5.52 | 99,733 |
| September 18, 2026 | 6.59 | 6.57 | 6.57 | 6.6 | 6.5 | 22,878 |
| September 17, 2026 | 6.54 | 6.57 | 6.57 | 6.62 | 6.52 | 5,966 |
| September 16, 2026 | 6.55 | 6.52 | 6.52 | 6.59 | 6.48 | 14,140 |
| September 15, 2026 | 6.55 | 6.5 | 6.5 | 6.55 | 6.4 | 12,775 |
| September 11, 2026 | 6.83 | 6.66 | 6.66 | 6.93 | 6.61 | 31,455 |
| September 10, 2026 | 6.45 | 6.83 | 6.83 | 6.91 | 6.45 | 19,927 |
| September 09, 2026 | 7 | 6.92 | 6.92 | 7.03 | 6.79 | 13,880 |
| September 08, 2026 | 7.13 | 6.95 | 6.95 | 7.15 | 6.9 | 13,899 |
| September 04, 2026 | 7.2 | 7.21 | 7.21 | 7.3 | 7.09 | 2,700 |
| September 03, 2026 | 7.08 | 7.13 | 7.13 | 7.21 | 7.03 | 4,327 |
| September 02, 2026 | 7.15 | 7.13 | 7.13 | 7.4 | 7.1 | 9,770 |
| September 01, 2026 | 7.15 | 7.21 | 7.21 | 7.48 | 7.14 | 10,391 |
| August 31, 2026 | 7.47 | 7.26 | 7.26 | 7.49 | 7.2 | 7,952 |
| August 28, 2026 | 7.4 | 7.42 | 7.42 | 7.64 | 7.4 | 9,442 |
| August 27, 2026 | 7.44 | 7.29 | 7.29 | 7.68 | 7.2 | 17,510 |
| August 26, 2026 | 7 | 7.33 | 7.33 | 7.6 | 7 | 22,123 |
| August 25, 2026 | 7 | 6.95 | 6.95 | 7.1 | 6.9 | 13,110 |
| August 24, 2026 | 6.6 | 6.73 | 6.73 | 6.9 | 6.6 | 17,416 |
| August 21, 2026 | 6.95 | 6.66 | 6.66 | 6.99 | 6.48 | 26,990 |
| August 20, 2026 | 5.99 | 6.17 | 6.17 | 6.4 | 5.99 | 15,940 |
| August 19, 2026 | 5.87 | 6.08 | 6.08 | 6.17 | 5.8 | 19,323 |
| August 18, 2026 | 5.94 | 5.9 | 5.9 | 6.19 | 5.82 | 43,290 |
| August 17, 2026 | 6.5 | 6 | 6 | 6.59 | 6 | 42,791 |
| August 14, 2026 | 6.6 | 6.6 | 6.6 | 6.7 | 6.24 | 36,221 |
| August 13, 2026 | 7.1 | 6.95 | 6.95 | 7.14 | 6.8 | 20,115 |
| August 12, 2026 | 7.05 | 6.96 | 6.96 | 7.1 | 6.93 | 8,045 |
| August 11, 2026 | 6.71 | 7.02 | 7.02 | 7.04 | 6.71 | 7,130 |
| August 10, 2026 | 7.15 | 6.85 | 6.85 | 7.15 | 6.83 | 6,791 |
| August 07, 2026 | 6.8 | 6.97 | 6.97 | 7 | 6.8 | 7,297 |
| August 06, 2026 | 6.65 | 6.78 | 6.78 | 6.79 | 6.54 | 15,781 |
| August 05, 2026 | 6.7 | 6.5 | 6.5 | 6.74 | 6.4 | 45,453 |
| August 04, 2026 | 6.88 | 6.75 | 6.75 | 7.07 | 6.71 | 21,165 |
| August 03, 2026 | 6.7 | 6.85 | 6.85 | 7.11 | 6.61 | 38,841 |
| July 31, 2026 | 7.2 | 6.6 | 6.6 | 7.3 | 6.54 | 84,207 |
| July 30, 2026 | 7.4 | 7.19 | 7.19 | 7.42 | 7.03 | 43,785 |
| July 29, 2026 | 8 | 7.36 | 7.36 | 8 | 7.3 | 31,741 |
| July 28, 2026 | 7.85 | 7.88 | 7.88 | 8.2 | 7.8 | 11,560 |
| July 27, 2026 | 8 | 7.85 | 7.85 | 8.1 | 7.8 | 18,000 |
| July 24, 2026 | 8.1 | 8 | 8 | 8.93 | 7.92 | 25,620 |
| July 23, 2026 | 8.46 | 8.05 | 8.05 | 8.7 | 7.93 | 18,664 |
| July 22, 2026 | 8.61 | 8.4 | 8.4 | 9 | 8.4 | 11,636 |
| July 21, 2026 | 8.8 | 8.66 | 8.66 | 8.85 | 8.44 | 35,187 |
| July 20, 2026 | 9.11 | 8.67 | 8.67 | 9.39 | 8.55 | 32,648 |
| July 17, 2026 | 9.35 | 9.25 | 9.25 | 9.5 | 9.2 | 12,210 |
| July 16, 2026 | 9.44 | 9.33 | 9.33 | 9.44 | 9.23 | 11,570 |
| July 15, 2026 | 9.5 | 9.33 | 9.33 | 10.2 | 9.11 | 55,220 |
| July 14, 2026 | 9.4 | 9.34 | 9.34 | 9.59 | 9.17 | 16,060 |
| July 13, 2026 | 9.3 | 9.34 | 9.34 | 9.6 | 9.3 | 6,812 |
| July 10, 2026 | 9.3 | 9.44 | 9.44 | 9.47 | 9.3 | 8,880 |
| July 09, 2026 | 9.25 | 9.29 | 9.29 | 9.4 | 9.1 | 11,294 |
| July 08, 2026 | 9.4 | 9.31 | 9.31 | 9.49 | 9.21 | 7,760 |
AD
