Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

LM Funding America, Inc. (LMFA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.0700+0.0200 (+1.90%)
At close: 04:00PM EDT
1.1100 +0.04 (+3.74%)
After hours: 07:57PM EDT
Advertisement
Advertisement
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 20221.07001.12001.02001.07001.0700380,200
Aug 09, 20221.08001.08001.03201.05001.050042,900
Aug 08, 20221.09001.10001.06001.07001.070096,200
Aug 05, 20221.06001.10001.03001.07001.070096,500
Aug 04, 20221.14001.15801.07001.09001.090082,500
Aug 03, 20221.07001.17001.07001.16001.1600191,900
Aug 02, 20221.11001.11001.04001.06001.060092,400
Aug 01, 20221.01001.13001.00001.10001.1000136,700
Jul 29, 20220.97001.05000.96001.02001.0200109,900
Jul 28, 20220.96001.08000.92200.96000.9600327,600
Jul 27, 20220.91000.97900.91000.96000.960035,000
Jul 26, 20220.95700.95700.91000.92000.920027,500
Jul 25, 20220.95800.99800.93500.93500.935031,100
Jul 22, 20221.07001.07000.95500.96100.9610110,200
Jul 21, 20221.11001.24000.99001.05001.0500255,000
Jul 20, 20220.92501.11000.92301.11001.1100427,700
Jul 19, 20220.91900.93400.91000.92000.920078,000
Jul 18, 20220.86600.91600.86400.91600.916064,200
Jul 15, 20220.87000.87000.83000.84800.848031,900
Jul 14, 20220.82000.87000.81000.84500.845049,300
Jul 13, 20220.82700.86000.78000.85800.8580164,500
Jul 12, 20220.82000.85300.82000.83600.836024,000
Jul 11, 20220.86000.86000.79300.81000.810013,200
Jul 08, 20220.79500.87400.77400.84700.847086,300
Jul 07, 20220.78800.81400.75000.81400.814061,900
Jul 06, 20220.75000.78600.73000.75500.7550109,700
Jul 05, 20220.75000.77300.73800.75000.7500180,900
Jul 01, 20220.87000.95000.73700.75900.7590303,100
Jun 30, 20220.81000.81500.77200.81500.815063,100
Jun 29, 20220.88000.88000.79700.81000.8100120,200
Jun 28, 20220.88000.93500.85000.85000.8500165,200
Jun 27, 20220.89200.95600.89200.90000.9000254,200
Jun 24, 20220.88600.90000.82200.90000.9000124,400
Jun 23, 20220.80200.89300.80200.86200.862078,900
Jun 22, 20220.90600.91000.75000.82100.8210248,000
Jun 21, 20220.83301.05000.83000.95300.9530437,100
Jun 17, 20220.80000.90900.79000.83100.8310399,900
Jun 16, 20220.86700.86700.77800.79000.7900271,500
Jun 15, 20220.86000.92000.86000.88300.883095,400
Jun 14, 20220.99800.99800.84200.86000.8600263,200
Jun 13, 20221.07001.10000.85500.96600.9660416,300
Jun 10, 20221.06001.17001.01001.13001.1300326,400
Jun 09, 20221.09001.11001.04501.07001.0700123,600
Jun 08, 20221.12001.17001.00001.10001.1000179,700
Jun 07, 20221.16601.18001.11001.11001.1100100,400
Jun 06, 20221.46001.46001.04001.17001.1700491,900
Jun 03, 20221.40001.42401.37001.38001.380018,700
Jun 02, 20221.45001.45001.36001.44001.440092,200
Jun 01, 20221.50001.51001.36301.39001.3900168,900
May 31, 20221.43001.55001.34001.49001.4900561,000
May 27, 20221.24001.40001.21001.38001.3800706,800
May 26, 20221.21201.30001.21001.28001.280048,900
May 25, 20221.30001.30001.22001.22001.220035,900
May 24, 20221.23001.31001.21001.30001.300036,000
May 23, 20221.24001.30001.23001.26001.260019,300
May 20, 20221.28001.32001.19001.23001.230044,900
May 19, 20221.16001.37001.16001.32001.3200117,900
May 18, 20221.23001.29701.15001.16001.1600129,000
May 17, 20221.30001.30001.17101.26001.2600103,100
May 16, 20221.22001.32501.18001.29001.2900213,900
May 13, 20221.15001.26701.14001.21001.2100194,600
May 12, 20221.15001.19001.06001.10001.1000254,300
May 11, 20221.64001.65001.12001.14001.1400304,900
May 10, 20221.86001.88001.56001.63001.6300152,400
May 09, 20222.30002.30001.80001.83001.8300140,200
May 06, 20222.40002.40002.12102.28002.2800178,400
May 05, 20222.30002.38502.23002.32002.3200205,100
May 04, 20222.28002.29002.23002.28002.280034,100
May 03, 20222.29002.34502.28002.30002.300024,700
May 02, 20222.31002.35802.25002.33002.330021,300
Apr 29, 20222.35002.45402.30002.33002.330020,600
Apr 28, 20222.29002.45002.26002.44002.440041,800
Apr 27, 20222.44002.54002.32002.32002.320041,300
Apr 26, 20222.38102.44002.31002.37002.37009,800
Apr 25, 20222.39002.46002.35802.44002.440021,100
Apr 22, 20222.32002.47002.25002.46002.460046,700
Apr 21, 20222.43002.46902.31002.33002.330018,600
Apr 20, 20222.44002.55002.43002.45002.450023,700
Apr 19, 20222.34002.54002.34002.50002.500019,900
Apr 18, 20222.33002.37402.27502.33002.330021,600
Apr 14, 20222.46002.49502.37002.39002.390021,200
Apr 13, 20222.41002.49002.41002.49002.490017,000
Apr 12, 20222.44002.55002.40002.42002.420071,400
Apr 11, 20222.57002.58002.41002.43002.430038,600
Apr 08, 20222.72002.72002.57002.58002.580028,700
Apr 07, 20222.80002.85002.59002.63002.630044,100
Apr 06, 20222.88002.90002.75002.76002.760035,300
Apr 05, 20222.98003.02002.90002.91002.910045,000
Apr 04, 20223.02003.04002.95003.01003.010023,200
Apr 01, 20222.91003.01002.90003.00003.000035,500
Mar 31, 20222.94002.96002.85002.86002.860023,800
Mar 30, 20223.01003.10003.00003.01003.010050,400
Mar 29, 20223.00003.16002.99003.01003.010046,600
Mar 28, 20222.91003.19002.90603.08003.0800274,000
Mar 25, 20222.89003.12002.78702.87002.8700197,200
Mar 24, 20222.83002.90002.78002.85002.850054,500
Mar 23, 20222.84002.90002.78002.85002.850039,300
Mar 22, 20222.78003.00002.75002.84002.8400197,000
Mar 21, 20222.83002.83002.67002.72002.720033,900
Mar 18, 20222.72002.86002.66002.83002.830062,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement