Lument Finance Trust, Inc. Common Stock (LFT)
4.3700
+0.2500 (6.07%)
NYSE · Last Trade: Nov 9th, 6:51 PM EST
Historical Prices For Lument Finance Trust, Inc. Common Stock (LFT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/09/2026 | 4.10 | 4.40 | 4.07 | 4.37 | 14,173 | 4.37 |
| 11/06/2026 | 4.01 | 4.14 | 4.00 | 4.12 | 8,278 | 4.12 |
| 11/05/2026 | 4.05 | 4.10 | 3.92 | 4.05 | 30,412 | 4.05 |
| 11/04/2026 | 3.98 | 4.10 | 3.97 | 4.06 | 21,986 | 4.06 |
| 11/03/2026 | 3.96 | 3.99 | 3.85 | 3.95 | 15,288 | 3.95 |
| 11/02/2026 | 3.92 | 4.00 | 3.89 | 3.93 | 7,648 | 3.93 |
| 10/30/2026 | 3.87 | 3.90 | 3.85 | 3.87 | 13,765 | 3.87 |
| 10/29/2026 | 3.96 | 3.99 | 3.88 | 3.90 | 13,338 | 3.90 |
| 10/28/2026 | 4.24 | 4.24 | 3.89 | 3.95 | 35,198 | 3.95 |
| 10/27/2026 | 4.17 | 4.24 | 4.17 | 4.22 | 5,822 | 4.22 |
| 10/26/2026 | 4.17 | 4.29 | 4.17 | 4.22 | 18,650 | 4.22 |
| 10/23/2026 | 4.21 | 4.30 | 4.17 | 4.25 | 8,593 | 4.25 |
| 10/22/2026 | 4.23 | 4.29 | 4.20 | 4.27 | 9,873 | 4.27 |
| 10/21/2026 | 4.21 | 4.27 | 4.18 | 4.23 | 13,418 | 4.23 |
| 10/20/2026 | 4.14 | 4.32 | 4.14 | 4.26 | 14,911 | 4.26 |
| 10/19/2026 | 4.40 | 4.45 | 4.15 | 4.18 | 27,255 | 4.18 |
| 10/16/2026 | 4.48 | 4.75 | 4.35 | 4.40 | 10,509 | 4.40 |
| 10/15/2026 | 4.41 | 4.74 | 4.41 | 4.48 | 13,301 | 4.48 |
| 10/14/2026 | 4.66 | 4.73 | 4.38 | 4.43 | 37,377 | 4.43 |
| 10/13/2026 | 4.99 | 4.99 | 4.58 | 4.67 | 49,295 | 4.67 |
| 10/12/2026 | 5.14 | 5.18 | 4.87 | 4.94 | 14,146 | 4.94 |
| 10/09/2026 | 4.78 | 5.23 | 4.70 | 5.17 | 48,046 | 5.17 |
| 10/08/2026 | 4.76 | 4.78 | 4.56 | 4.75 | 48,232 | 4.75 |
| 10/07/2026 | 5.00 | 5.10 | 4.79 | 4.79 | 20,169 | 4.79 |
| 10/06/2026 | 5.14 | 5.18 | 4.97 | 5.09 | 23,520 | 5.09 |
| 10/05/2026 | 4.96 | 5.19 | 4.96 | 4.97 | 22,557 | 4.97 |
| 10/02/2026 | 5.18 | 5.29 | 4.96 | 5.02 | 46,169 | 5.02 |
| 10/01/2026 | 5.48 | 5.50 | 5.17 | 5.19 | 47,955 | 5.19 |
| 9/30/2026 | 5.54 | 5.83 | 5.42 | 5.48 | 52,520 | 4.99 |
| 9/29/2026 | 5.58 | 5.67 | 5.44 | 5.50 | 34,391 | 5.01 |
| 9/28/2026 | 5.19 | 5.73 | 5.17 | 5.61 | 67,919 | 5.11 |
| 9/25/2026 | 5.17 | 5.38 | 5.17 | 5.19 | 21,605 | 4.72 |
| 9/24/2026 | 5.26 | 5.30 | 5.15 | 5.17 | 39,593 | 4.71 |
| 9/23/2026 | 5.50 | 5.52 | 5.27 | 5.27 | 18,072 | 4.80 |
| 9/22/2026 | 5.56 | 5.60 | 5.51 | 5.53 | 30,741 | 5.03 |
| 9/21/2026 | 6.24 | 6.30 | 5.52 | 5.60 | 99,748 | 5.10 |
| 9/18/2026 | 6.59 | 6.72 | 6.50 | 6.57 | 40,310 | 5.98 |
| 9/17/2026 | 6.54 | 6.62 | 6.52 | 6.57 | 5,967 | 5.98 |
| 9/16/2026 | 6.55 | 6.59 | 6.48 | 6.52 | 14,141 | 5.93 |
| 9/15/2026 | 6.55 | 6.55 | 6.40 | 6.50 | 12,776 | 5.92 |
| 9/14/2026 | 6.68 | 6.70 | 6.45 | 6.55 | 21,043 | 5.96 |
| 9/11/2026 | 6.83 | 6.93 | 6.64 | 6.66 | 31,458 | 6.06 |
| 9/10/2026 | 6.45 | 6.92 | 6.45 | 6.83 | 20,338 | 6.22 |
| 9/09/2026 | 0.70 | 0.70 | 0.68 | 0.69 | 138,802 | 6.30 |
| 9/08/2026 | 0.71 | 0.71 | 0.69 | 0.69 | 138,991 | 6.33 |
| 9/04/2026 | 0.72 | 0.73 | 0.71 | 0.72 | 26,992 | 6.56 |
| 9/03/2026 | 0.71 | 0.72 | 0.70 | 0.71 | 42,887 | 6.49 |
| 9/02/2026 | 0.71 | 0.74 | 0.71 | 0.71 | 97,671 | 6.49 |
| 9/01/2026 | 0.72 | 0.75 | 0.71 | 0.72 | 103,908 | 6.56 |
| 8/31/2026 | 0.75 | 0.75 | 0.72 | 0.73 | 79,320 | 6.61 |
| 8/28/2026 | 0.74 | 0.76 | 0.74 | 0.74 | 94,423 | 6.75 |
| 8/27/2026 | 0.74 | 0.77 | 0.72 | 0.73 | 175,103 | 6.63 |
| 8/26/2026 | 0.70 | 0.76 | 0.70 | 0.73 | 221,211 | 6.68 |
| 8/25/2026 | 0.70 | 0.71 | 0.69 | 0.70 | 131,097 | 6.33 |
| 8/24/2026 | 0.66 | 0.69 | 0.66 | 0.67 | 174,161 | 6.13 |
| 8/21/2026 | 0.69 | 0.70 | 0.65 | 0.67 | 269,898 | 6.06 |
| 8/20/2026 | 0.60 | 0.64 | 0.60 | 0.62 | 159,238 | 5.62 |
| 8/19/2026 | 0.59 | 0.62 | 0.58 | 0.61 | 193,226 | 5.53 |
| 8/18/2026 | 0.59 | 0.62 | 0.58 | 0.59 | 432,861 | 5.37 |
| 8/17/2026 | 0.65 | 0.66 | 0.60 | 0.60 | 426,910 | 5.46 |
| 8/14/2026 | 0.66 | 0.67 | 0.62 | 0.66 | 362,211 | 6.00 |
| 8/13/2026 | 0.71 | 0.71 | 0.68 | 0.69 | 200,029 | 6.33 |
| 8/12/2026 | 0.70 | 0.71 | 0.69 | 0.70 | 80,447 | 6.33 |
| 8/11/2026 | 0.67 | 0.70 | 0.67 | 0.70 | 71,294 | 6.38 |
| 8/10/2026 | 0.71 | 0.71 | 0.68 | 0.69 | 67,904 | 6.24 |