LMFA - LM Funding America, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 20200.87280.89900.86000.87000.870017,591
Feb 18, 20200.92000.99000.88000.88100.881015,100
Feb 14, 20200.90000.94000.86000.90200.90206,500
Feb 13, 20200.83000.90000.83000.83200.83202,900
Feb 12, 20200.84000.89000.84000.88000.880010,600
Feb 11, 20200.88000.89000.84600.86200.86209,200
Feb 10, 20200.90100.90100.85000.87000.870022,900
Feb 07, 20200.92600.93000.90100.93000.930028,600
Feb 06, 20200.92000.93000.92000.93000.930015,700
Feb 05, 20200.90000.96200.86000.92000.920098,300
Feb 04, 20200.79001.08000.79000.94000.9400437,500
Feb 03, 20200.80400.82000.79000.80000.800022,700
Jan 31, 20200.80500.83000.80100.83000.830010,500
Jan 30, 20200.80000.86000.78100.84000.840022,400
Jan 29, 20200.79100.82000.77800.82000.82006,800
Jan 28, 20200.80000.81900.77000.81000.81002,800
Jan 27, 20200.77500.83600.77000.80000.800033,900
Jan 24, 20200.84000.84000.80300.81800.818014,500
Jan 23, 20200.81000.84000.81000.83900.83904,700
Jan 22, 20200.77000.87000.77000.82000.820094,500
Jan 21, 20200.79000.79000.77000.77700.777018,200
Jan 17, 20200.78700.79000.76000.77300.773048,100
Jan 16, 20200.79600.79600.77000.78000.780040,200
Jan 15, 20200.80000.80700.75800.79000.790061,400
Jan 14, 20200.81000.84700.79000.81000.810079,600
Jan 13, 20201.07001.29000.79000.88000.88001,018,000
Jan 10, 20200.85000.95000.85000.92100.9210186,900
Jan 09, 20200.86600.91000.86100.88400.884034,700
Jan 08, 20200.80300.87000.80300.85000.850016,200
Jan 07, 20200.83000.83000.79900.80300.80305,900
Jan 06, 20200.85100.85100.79900.80300.80303,000
Jan 03, 20200.87000.95000.81000.85000.850057,000
Jan 02, 20200.77500.87000.77500.83000.830073,200
Dec 31, 20190.76700.79000.76700.77500.775015,800
Dec 30, 20190.79300.83000.76000.81000.810021,900
Dec 27, 20190.79000.79000.75100.79000.790011,800
Dec 26, 20190.79800.80900.79000.80900.80903,200
Dec 24, 20190.80000.82000.77500.81900.81906,100
Dec 23, 20190.77000.83900.77000.82000.820021,100
Dec 20, 20190.78000.83000.78000.82900.829012,100
Dec 19, 20190.78000.84000.78000.80000.800054,400
Dec 18, 20190.76700.80000.76700.79300.793030,300
Dec 17, 20190.78000.83000.76100.76600.766049,500
Dec 16, 20190.77500.80000.75000.80000.800026,400
Dec 13, 20190.78000.81000.78000.81000.81004,500
Dec 12, 20190.78500.81000.78000.79200.79203,300
Dec 11, 20190.80000.81000.75000.77500.775016,600
Dec 10, 20190.79000.80000.75000.78000.780022,400
Dec 09, 20190.80000.84000.80000.84000.84003,600
Dec 06, 20190.80000.83500.79000.82500.825026,000
Dec 05, 20190.87000.87000.78000.84000.84006,700
Dec 04, 20190.80100.86000.80000.84200.842081,900
Dec 03, 20190.82500.87000.80000.82200.822045,900
Dec 02, 20190.82200.87000.81900.83600.83608,200
Nov 29, 20190.82000.84500.82000.84100.84105,700
Nov 27, 20190.81000.88000.81000.86000.860084,000
Nov 26, 20190.77000.84000.77000.84000.84009,100
Nov 25, 20190.78000.85000.76000.81000.810015,900
Nov 22, 20190.80000.85700.80000.80000.800011,900
Nov 21, 20190.79000.79000.76000.78700.78709,600
Nov 20, 20190.77700.79000.76600.76600.76604,200
Nov 19, 20190.78000.80000.75100.78000.78004,100
Nov 18, 20190.81300.81300.77000.78000.78009,400
Nov 15, 20190.80000.83000.77000.81900.81908,700
Nov 14, 20190.81000.81000.75000.76900.769028,600
Nov 13, 20190.81000.82500.80100.82000.820012,800
Nov 12, 20190.83000.86800.80100.82500.825016,000
Nov 11, 20190.85100.85600.81800.85000.850019,300
Nov 08, 20190.87001.00000.82000.88000.8800116,500
Nov 07, 20190.88000.88000.84000.85800.858016,500
Nov 06, 20190.87200.90000.85100.86600.866011,700
Nov 05, 20190.89500.91300.83000.86000.860010,700
Nov 04, 20190.91500.92500.85000.85000.850071,500
Nov 01, 20190.82000.85500.82000.85000.850014,300
Oct 31, 20190.86800.87000.80000.84000.840026,800
Oct 30, 20190.87400.89000.85000.87000.870017,900
Oct 29, 20190.88000.93000.86000.87400.874011,000
Oct 28, 20190.90000.93000.87000.88500.885011,100
Oct 25, 20190.96000.97000.86000.93000.930012,400
Oct 24, 20190.93900.94000.91600.94000.94008,100
Oct 23, 20190.86200.92900.86000.92900.929015,200
Oct 22, 20190.89000.90000.86000.90000.900013,900
Oct 21, 20190.89500.95000.89000.90300.903018,600
Oct 18, 20190.86000.99000.86000.95000.950038,000
Oct 17, 20190.92000.96000.86000.93000.9300154,900
Oct 16, 20190.90001.30000.82000.97800.9780911,300
Oct 15, 20190.89000.92000.80000.88800.888016,800
Oct 14, 20190.85000.86400.80000.86400.8640800
Oct 11, 20190.88000.90500.82000.88100.881047,200
Oct 10, 20190.85000.86000.82000.86000.86007,400
Oct 09, 20190.86000.88000.80000.85000.850014,900
Oct 08, 20190.90000.90000.79000.79000.7900900
Oct 07, 20190.86000.86100.86000.86000.86001,300
Oct 04, 20190.91000.91000.88600.89000.89003,700
Oct 03, 20190.85000.86000.85000.86000.86002,500
Oct 02, 20190.87000.90900.85000.85000.850027,100
Oct 01, 20190.92000.92000.89000.92000.92009,300
Sep 30, 20190.90000.92000.88000.92000.92006,200
Sep 27, 20190.92800.92800.87200.91800.91805,900
Sep 26, 20190.87000.92000.85000.91500.915018,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...