Skip to main content
Lument Finance Trust, Inc. (LFT)
NYSE: LFT · Real-Time Price · USD
1.490
-0.010 (-0.67%)
At close: Dec 5, 2025, 4:00 PM EST
1.530
+0.040 (2.68%)
After-hours: Dec 5, 2025, 7:42 PM EST

Lument Finance Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.511.551.491.491.49-0.67%158,122
Dec 4, 20251.611.631.501.501.50-7.98%134,149
Dec 3, 20251.511.631.501.631.639.40%360,112
Dec 2, 20251.541.551.471.491.49-1.32%185,012
Dec 1, 20251.631.641.511.511.51-7.36%172,702
Nov 28, 20251.631.641.601.631.632.52%93,100
Nov 26, 20251.571.621.561.591.59-354,990
Nov 25, 20251.531.601.531.591.595.30%308,980
Nov 24, 20251.511.561.491.511.51-0.66%131,003
Nov 21, 20251.421.521.421.521.526.29%174,656
Nov 20, 20251.491.561.431.431.43-2.72%173,112
Nov 19, 20251.491.541.471.471.47-247,989
Nov 18, 20251.461.491.451.471.47-2.00%149,021
Nov 17, 20251.471.541.471.501.500.67%167,877
Nov 14, 20251.471.501.461.491.49-99,475
Nov 13, 20251.501.521.471.491.49-3.25%248,398
Nov 12, 20251.551.561.541.541.54-1.28%403,589
Nov 11, 20251.561.561.541.561.560.65%168,367
Nov 10, 20251.521.561.521.551.551.97%223,016
Nov 7, 20251.531.561.521.521.52-0.65%110,800
Nov 6, 20251.551.561.521.531.53-0.65%268,778
Nov 5, 20251.551.551.521.541.540.65%135,751
Nov 4, 20251.501.561.501.531.53-0.65%210,454
Nov 3, 20251.581.581.511.541.54-1.28%192,738
Oct 31, 20251.501.591.501.561.560.65%273,548
Oct 30, 20251.571.601.501.551.55-1.27%451,982
Oct 29, 20251.601.641.561.571.57-1.88%242,286
Oct 28, 20251.651.671.591.601.60-1.23%363,448
Oct 27, 20251.731.751.621.621.62-5.26%307,719
Oct 24, 20251.711.741.701.711.71-144,692
Oct 23, 20251.761.771.711.711.71-3.39%120,632
Oct 22, 20251.771.801.751.771.771.14%80,898
Oct 21, 20251.801.801.751.751.75-3.31%144,985
Oct 20, 20251.781.821.781.811.811.69%109,129
Oct 17, 20251.761.811.761.781.780.56%115,923
Oct 16, 20251.841.871.761.771.77-4.84%126,751
Oct 15, 20251.851.881.841.861.861.64%138,881
Oct 14, 20251.781.841.751.831.832.81%171,877
Oct 13, 20251.761.791.761.781.781.14%117,658
Oct 10, 20251.811.831.761.761.76-2.22%127,501
Oct 9, 20251.851.861.801.801.80-2.17%220,099
Oct 8, 20251.841.861.831.841.84-102,757
Oct 7, 20251.851.891.841.841.84-1.60%144,876
Oct 6, 20251.901.931.841.871.87-2.60%426,856
Oct 3, 20251.951.951.901.921.92-2.54%266,425
Oct 2, 20252.002.011.961.971.97-1.99%140,768
Oct 1, 20252.022.042.002.012.01-0.50%72,010
Sep 30, 20252.002.031.982.022.02-1.94%187,773
Sep 29, 20252.112.112.052.062.02-2.83%164,458
Sep 26, 20252.102.132.102.122.081.44%112,313
Sep 25, 20252.092.132.072.092.05-0.95%130,950
Sep 24, 20252.082.122.082.112.070.96%122,174
Sep 23, 20252.102.142.082.092.05-1.42%170,623
Sep 22, 20252.202.202.112.122.08-3.64%171,721
Sep 19, 20252.212.212.132.202.16-0.45%469,394
Sep 18, 20252.182.212.162.212.172.79%125,384
Sep 17, 20252.162.212.142.152.110.47%166,731
Sep 16, 20252.202.232.122.142.10-5.73%423,802
Sep 15, 20252.312.312.272.272.23-2.16%93,313
Sep 12, 20252.352.352.312.322.27-0.85%84,907
Sep 11, 20252.312.352.312.342.290.43%71,608
Sep 10, 20252.322.332.302.332.28-0.43%49,243
Sep 9, 20252.312.352.312.342.290.43%101,559
Sep 8, 20252.372.372.322.332.28-81,171
Sep 5, 20252.322.362.312.332.28-126,338
Sep 4, 20252.252.332.252.332.282.64%92,870
Sep 3, 20252.242.292.222.272.230.89%126,763
Sep 2, 20252.242.272.232.252.210.45%145,516
Aug 29, 20252.172.252.172.242.202.75%120,660
Aug 28, 20252.162.192.132.182.14-1.80%130,774
Aug 27, 20252.242.252.202.222.18-0.45%68,903
Aug 26, 20252.172.232.162.232.192.29%116,290
Aug 25, 20252.202.252.052.182.14-2.24%174,118
Aug 22, 20252.152.242.152.232.194.21%226,637
Aug 21, 20252.192.192.132.142.10-1.83%114,605
Aug 20, 20252.152.192.132.182.142.35%145,375
Aug 19, 20252.132.162.132.132.091.43%83,290
Aug 18, 20252.162.162.092.102.06-1.87%85,382
Aug 15, 20252.152.162.112.142.10-0.93%109,173
Aug 14, 20252.202.202.162.162.12-1.82%117,811
Aug 13, 20252.112.202.112.202.162.33%163,300
Aug 12, 20252.112.162.082.152.112.38%205,649
Aug 11, 20252.312.312.082.102.06-9.09%375,194
Aug 8, 20252.292.332.252.312.271.76%171,713
Aug 7, 20252.232.302.232.272.231.79%110,894
Aug 6, 20252.242.282.212.232.19-0.89%89,805
Aug 5, 20252.172.252.142.252.213.69%111,536
Aug 4, 20252.172.192.162.172.130.93%88,988
Aug 1, 20252.182.182.142.152.11-0.46%142,867
Jul 31, 20252.182.212.152.162.12-2.70%288,571
Jul 30, 20252.272.302.202.222.18-2.20%153,947
Jul 29, 20252.202.272.192.272.232.25%184,807
Jul 28, 20252.292.302.222.222.18-3.06%170,553
Jul 25, 20252.332.332.232.292.25-2.14%176,944
Jul 24, 20252.402.402.342.342.29-2.90%165,061
Jul 23, 20252.332.412.322.412.364.33%242,853
Jul 22, 20252.222.452.212.312.273.12%364,349
Jul 21, 20252.172.242.172.242.202.75%212,134
Jul 18, 20252.152.202.122.182.142.35%228,394
Jul 17, 20252.142.152.122.132.09-1.39%155,587