LM Funding America, Inc. (LMFA) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
LMFA Historical Return
If you invested $1000 in LM Funding America, Inc. (LMFA) 10 years ago, it would be worth $0 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 $3.94, while $1000 invested 1 year ago would be worth $81.89. This corresponds to total returns of 0%, -99.61%, -91.81%, respectively, with annualized returns of 0%, -66.98%, -91.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
LMFA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 21, 2026 | 2.74 | 2.6 | 2.6 | 3.01 | 2.56 | 912,146 |
| July 20, 2026 | 2.76 | 2.45 | 2.45 | 2.76 | 2.25 | 979,964 |
| July 17, 2026 | 2.66 | 2.65 | 2.65 | 2.74 | 2.55 | 38,735 |
| July 16, 2026 | 2.79 | 2.67 | 2.67 | 2.81 | 2.63 | 40,919 |
| July 15, 2026 | 2.74 | 2.84 | 2.84 | 2.92 | 2.74 | 45,272 |
| July 14, 2026 | 2.92 | 2.79 | 2.79 | 3.05 | 2.7 | 130,566 |
| July 13, 2026 | 3.3 | 2.92 | 2.92 | 3.4 | 2.8 | 131,070 |
| July 10, 2026 | 3.1 | 3.3 | 3.3 | 3.37 | 3.05 | 1.1M |
| July 09, 2026 | 3.25 | 3.19 | 3.19 | 3.46 | 3.19 | 2.49M |
| July 08, 2026 | 3.63 | 3.74 | 3.74 | 3.82 | 3.53 | 965,035 |
| July 07, 2026 | 3.68 | 3.72 | 3.72 | 3.79 | 3.54 | 522,900 |
| July 06, 2026 | 3.74 | 3.8 | 3.8 | 3.84 | 3.63 | 951,700 |
| July 02, 2026 | 3.66 | 3.74 | 3.74 | 3.78 | 3.54 | 954,307 |
| July 01, 2026 | 3.5 | 3.75 | 3.75 | 3.76 | 3.49 | 1.04M |
| June 30, 2026 | 3.55 | 3.73 | 3.73 | 3.73 | 3.43 | 770,700 |
| June 29, 2026 | 3.38 | 3.69 | 3.69 | 3.69 | 3.38 | 1.31M |
| June 26, 2026 | 3.55 | 3.73 | 3.73 | 3.73 | 3.33 | 1.41M |
| June 25, 2026 | 3.35 | 3.75 | 3.75 | 3.75 | 3.21 | 2.5M |
| June 24, 2026 | 3.25 | 3.81 | 3.81 | 4 | 3.05 | 54.22M |
| June 23, 2026 | 3.82 | 3.73 | 3.73 | 4 | 3.58 | 19.03M |
| June 22, 2026 | 4.6 | 4.89 | 4.89 | 5.1 | 4.6 | 369,809 |
| June 18, 2026 | 5.23 | 4.56 | 4.56 | 5.23 | 4.56 | 881,000 |
| June 17, 2026 | 5.2 | 5.01 | 5.01 | 5.42 | 5.01 | 828,300 |
| June 16, 2026 | 5.32 | 4.72 | 4.72 | 5.5 | 4.72 | 305,138 |
| June 15, 2026 | 5.22 | 5.16 | 5.16 | 5.62 | 5.08 | 660,881 |
| June 12, 2026 | 5.23 | 5.22 | 5.22 | 5.25 | 4.96 | 21,022 |
| June 11, 2026 | 5.49 | 5.28 | 5.28 | 5.49 | 4.95 | 11,368 |
| June 10, 2026 | 5.32 | 5.26 | 5.26 | 5.64 | 5.03 | 16,605 |
| June 09, 2026 | 5.95 | 5.44 | 5.44 | 5.95 | 5.25 | 11,044 |
| June 08, 2026 | 5.63 | 5.86 | 5.86 | 6 | 5.43 | 9,041 |
| June 05, 2026 | 5.85 | 5.5 | 5.5 | 5.86 | 5.38 | 8,960 |
| June 04, 2026 | 5.75 | 5.87 | 5.87 | 6.25 | 5.65 | 20,400 |
| June 03, 2026 | 6.06 | 5.97 | 5.97 | 6.18 | 5.65 | 12,999 |
| June 02, 2026 | 6.92 | 6.13 | 6.13 | 7.24 | 6.08 | 21,888 |
| June 01, 2026 | 6.5 | 7.21 | 7.21 | 7.25 | 6.4 | 11,957 |
| May 29, 2026 | 6.63 | 6.58 | 6.58 | 7 | 6.38 | 21,317 |
| May 28, 2026 | 6.1 | 6.31 | 6.31 | 6.49 | 6.1 | 13,267 |
| May 27, 2026 | 5.78 | 6.34 | 6.34 | 6.48 | 5.68 | 17,677 |
| May 26, 2026 | 6.03 | 5.98 | 5.98 | 6.21 | 5.88 | 11,159 |
| May 22, 2026 | 5.95 | 6.25 | 6.25 | 6.38 | 5.79 | 16,554 |
| May 21, 2026 | 5.54 | 5.95 | 5.95 | 6 | 5.4 | 25,428 |
| May 20, 2026 | 5.47 | 5.53 | 5.53 | 5.8 | 5.39 | 120,949 |
| May 19, 2026 | 5.5 | 5.56 | 5.56 | 5.83 | 5.29 | 16,776 |
| May 18, 2026 | 5.73 | 5.7 | 5.7 | 5.75 | 5.58 | 12,070 |
| May 15, 2026 | 5.95 | 5.77 | 5.77 | 6.04 | 5.68 | 18,072 |
| May 14, 2026 | 5.58 | 6.39 | 6.39 | 6.63 | 5.5 | 76,493 |
| May 13, 2026 | 5.65 | 5.53 | 5.53 | 5.93 | 5.39 | 27,500 |
| May 12, 2026 | 5.57 | 5.89 | 5.89 | 6.11 | 5.57 | 38,205 |
| May 11, 2026 | 6 | 5.75 | 5.75 | 6.25 | 5.75 | 22,097 |
| May 08, 2026 | 6 | 5.88 | 5.88 | 6.18 | 5.83 | 13,274 |
| May 07, 2026 | 6 | 5.91 | 5.91 | 6.27 | 5.91 | 17,113 |
| May 06, 2026 | 6.25 | 6.28 | 6.28 | 6.63 | 6.25 | 8,184 |
| May 05, 2026 | 6.03 | 6.17 | 6.17 | 6.41 | 6.03 | 9,437 |
| May 04, 2026 | 6.23 | 6.09 | 6.09 | 6.25 | 5.88 | 12,740 |
| May 01, 2026 | 6 | 6.06 | 6.06 | 6.36 | 6 | 17,060 |
| April 30, 2026 | 5.88 | 6.03 | 6.03 | 6.12 | 5.55 | 6,924 |
| April 29, 2026 | 6.03 | 5.68 | 5.68 | 6.1 | 5.66 | 15,757 |
| April 28, 2026 | 6.05 | 5.92 | 5.92 | 6.24 | 5.88 | 5,170 |
| April 27, 2026 | 6.25 | 6.12 | 6.12 | 6.39 | 5.6 | 6,472 |
| April 24, 2026 | 6.17 | 6.36 | 6.36 | 6.54 | 6.03 | 8,576 |
AD
