Lument Finance Trust, Inc. (LFT)
NYSE: LFT · Real-Time Price · USD
1.365
+0.005 (0.37%)
Mar 6, 2026, 1:38 PM EST - Market open
Lument Finance Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | - | - | 14,947 |
| Mar 5, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 66,496 |
| Mar 4, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 55,853 |
| Mar 3, 2026 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | -2.16% | 109,610 |
| Mar 2, 2026 | 1.32 | 1.42 | 1.32 | 1.39 | 1.39 | 0.72% | 164,590 |
| Feb 27, 2026 | 1.33 | 1.38 | 1.32 | 1.38 | 1.38 | 2.99% | 191,460 |
| Feb 26, 2026 | 1.34 | 1.37 | 1.32 | 1.34 | 1.34 | - | 106,734 |
| Feb 25, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 78,340 |
| Feb 24, 2026 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | 0.76% | 63,399 |
| Feb 23, 2026 | 1.32 | 1.34 | 1.30 | 1.31 | 1.31 | -0.76% | 143,070 |
| Feb 20, 2026 | 1.35 | 1.37 | 1.30 | 1.32 | 1.32 | -1.49% | 150,982 |
| Feb 19, 2026 | 1.28 | 1.40 | 1.28 | 1.34 | 1.34 | 5.51% | 395,724 |
| Feb 18, 2026 | 1.32 | 1.33 | 1.26 | 1.27 | 1.27 | -3.05% | 315,411 |
| Feb 17, 2026 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | -1.50% | 104,369 |
| Feb 13, 2026 | 1.28 | 1.34 | 1.28 | 1.33 | 1.33 | 2.31% | 103,518 |
| Feb 12, 2026 | 1.33 | 1.34 | 1.28 | 1.30 | 1.30 | -0.76% | 234,918 |
| Feb 11, 2026 | 1.35 | 1.37 | 1.29 | 1.31 | 1.31 | - | 271,106 |
| Feb 10, 2026 | 1.36 | 1.40 | 1.31 | 1.31 | 1.31 | -2.24% | 128,411 |
| Feb 9, 2026 | 1.37 | 1.37 | 1.31 | 1.34 | 1.34 | -0.74% | 135,721 |
| Feb 6, 2026 | 1.34 | 1.39 | 1.33 | 1.35 | 1.35 | 3.05% | 188,303 |
| Feb 5, 2026 | 1.35 | 1.39 | 1.31 | 1.31 | 1.31 | -1.50% | 255,061 |
| Feb 4, 2026 | 1.37 | 1.39 | 1.33 | 1.33 | 1.33 | -2.92% | 236,921 |
| Feb 3, 2026 | 1.38 | 1.40 | 1.33 | 1.37 | 1.37 | -0.72% | 162,475 |
| Feb 2, 2026 | 1.34 | 1.45 | 1.34 | 1.38 | 1.38 | 2.99% | 298,397 |
| Jan 30, 2026 | 1.42 | 1.42 | 1.34 | 1.34 | 1.34 | -7.59% | 242,641 |
| Jan 29, 2026 | 1.34 | 1.45 | 1.33 | 1.45 | 1.45 | 8.21% | 302,251 |
| Jan 28, 2026 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -1.47% | 153,850 |
| Jan 27, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | 0.74% | 119,516 |
| Jan 26, 2026 | 1.37 | 1.40 | 1.35 | 1.35 | 1.35 | -1.46% | 129,017 |
| Jan 23, 2026 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | -2.84% | 167,221 |
| Jan 22, 2026 | 1.42 | 1.46 | 1.41 | 1.41 | 1.41 | -1.40% | 131,594 |
| Jan 21, 2026 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 2.14% | 184,828 |
| Jan 20, 2026 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | -3.45% | 120,495 |
| Jan 16, 2026 | 1.45 | 1.50 | 1.44 | 1.45 | 1.45 | 0.69% | 152,632 |
| Jan 15, 2026 | 1.48 | 1.50 | 1.44 | 1.44 | 1.44 | -2.04% | 257,179 |
| Jan 14, 2026 | 1.44 | 1.48 | 1.44 | 1.47 | 1.47 | 1.38% | 341,859 |
| Jan 13, 2026 | 1.44 | 1.48 | 1.42 | 1.45 | 1.45 | - | 235,488 |
| Jan 12, 2026 | 1.44 | 1.47 | 1.40 | 1.45 | 1.45 | 1.40% | 239,488 |
| Jan 9, 2026 | 1.42 | 1.48 | 1.40 | 1.43 | 1.43 | 2.88% | 564,168 |
| Jan 8, 2026 | 1.33 | 1.42 | 1.30 | 1.39 | 1.39 | 6.92% | 355,775 |
| Jan 7, 2026 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | -2.99% | 185,392 |
| Jan 6, 2026 | 1.35 | 1.37 | 1.31 | 1.34 | 1.34 | -0.74% | 355,239 |
| Jan 5, 2026 | 1.37 | 1.41 | 1.35 | 1.35 | 1.35 | -1.46% | 189,581 |
| Jan 2, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -2.84% | 250,926 |
| Dec 31, 2025 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | -2.08% | 262,051 |
| Dec 30, 2025 | 1.46 | 1.47 | 1.42 | 1.44 | 1.40 | -1.37% | 300,014 |
| Dec 29, 2025 | 1.44 | 1.47 | 1.44 | 1.46 | 1.42 | - | 185,265 |
| Dec 26, 2025 | 1.46 | 1.48 | 1.44 | 1.46 | 1.42 | - | 279,602 |
| Dec 24, 2025 | 1.45 | 1.49 | 1.44 | 1.46 | 1.42 | 2.10% | 197,965 |
| Dec 23, 2025 | 1.46 | 1.49 | 1.42 | 1.43 | 1.39 | -2.05% | 199,666 |
| Dec 22, 2025 | 1.48 | 1.50 | 1.45 | 1.46 | 1.42 | -0.68% | 183,995 |
| Dec 19, 2025 | 1.49 | 1.51 | 1.45 | 1.47 | 1.43 | -2.00% | 410,802 |
| Dec 18, 2025 | 1.46 | 1.52 | 1.46 | 1.50 | 1.46 | 4.90% | 142,156 |
| Dec 17, 2025 | 1.50 | 1.54 | 1.43 | 1.43 | 1.39 | -4.67% | 292,280 |
| Dec 16, 2025 | 1.48 | 1.52 | 1.47 | 1.50 | 1.46 | 2.74% | 125,811 |
| Dec 15, 2025 | 1.47 | 1.55 | 1.46 | 1.46 | 1.42 | -3.95% | 272,083 |
| Dec 12, 2025 | 1.60 | 1.60 | 1.50 | 1.52 | 1.48 | -6.75% | 221,733 |
| Dec 11, 2025 | 1.43 | 1.65 | 1.43 | 1.63 | 1.58 | 13.19% | 553,961 |
| Dec 10, 2025 | 1.41 | 1.48 | 1.41 | 1.44 | 1.40 | 2.13% | 235,948 |
| Dec 9, 2025 | 1.49 | 1.50 | 1.41 | 1.41 | 1.37 | -4.08% | 400,618 |
| Dec 8, 2025 | 1.52 | 1.52 | 1.45 | 1.47 | 1.43 | -1.34% | 193,204 |
| Dec 5, 2025 | 1.51 | 1.55 | 1.49 | 1.49 | 1.45 | -0.67% | 158,558 |
| Dec 4, 2025 | 1.61 | 1.63 | 1.50 | 1.50 | 1.46 | -7.98% | 134,903 |
| Dec 3, 2025 | 1.51 | 1.63 | 1.50 | 1.63 | 1.58 | 9.40% | 361,013 |
| Dec 2, 2025 | 1.54 | 1.55 | 1.47 | 1.49 | 1.45 | -1.32% | 187,408 |
| Dec 1, 2025 | 1.63 | 1.64 | 1.51 | 1.51 | 1.47 | -7.36% | 173,302 |
| Nov 28, 2025 | 1.63 | 1.64 | 1.60 | 1.63 | 1.58 | 2.52% | 93,100 |
| Nov 26, 2025 | 1.57 | 1.62 | 1.56 | 1.59 | 1.55 | - | 355,831 |
| Nov 25, 2025 | 1.53 | 1.60 | 1.53 | 1.59 | 1.55 | 5.30% | 309,017 |
| Nov 24, 2025 | 1.51 | 1.56 | 1.49 | 1.51 | 1.47 | -0.66% | 131,020 |
| Nov 21, 2025 | 1.42 | 1.52 | 1.42 | 1.52 | 1.48 | 6.29% | 174,657 |
| Nov 20, 2025 | 1.49 | 1.56 | 1.43 | 1.43 | 1.39 | -2.72% | 173,432 |
| Nov 19, 2025 | 1.49 | 1.54 | 1.47 | 1.47 | 1.43 | - | 247,989 |
| Nov 18, 2025 | 1.46 | 1.49 | 1.45 | 1.47 | 1.43 | -2.00% | 149,021 |
| Nov 17, 2025 | 1.47 | 1.54 | 1.47 | 1.50 | 1.46 | 0.67% | 167,877 |
| Nov 14, 2025 | 1.47 | 1.50 | 1.46 | 1.49 | 1.45 | - | 99,475 |
| Nov 13, 2025 | 1.50 | 1.52 | 1.47 | 1.49 | 1.45 | -3.25% | 248,398 |
| Nov 12, 2025 | 1.55 | 1.56 | 1.54 | 1.54 | 1.50 | -1.28% | 403,589 |
| Nov 11, 2025 | 1.56 | 1.56 | 1.54 | 1.56 | 1.52 | 0.65% | 168,367 |
| Nov 10, 2025 | 1.52 | 1.56 | 1.52 | 1.55 | 1.51 | 1.97% | 223,016 |
| Nov 7, 2025 | 1.53 | 1.56 | 1.52 | 1.52 | 1.48 | -0.65% | 110,800 |
| Nov 6, 2025 | 1.55 | 1.56 | 1.52 | 1.53 | 1.49 | -0.65% | 268,778 |
| Nov 5, 2025 | 1.55 | 1.55 | 1.52 | 1.54 | 1.50 | 0.65% | 135,751 |
| Nov 4, 2025 | 1.50 | 1.56 | 1.50 | 1.53 | 1.49 | -0.65% | 210,454 |
| Nov 3, 2025 | 1.58 | 1.58 | 1.51 | 1.54 | 1.50 | -1.28% | 192,738 |
| Oct 31, 2025 | 1.50 | 1.59 | 1.50 | 1.56 | 1.52 | 0.65% | 273,548 |
| Oct 30, 2025 | 1.57 | 1.60 | 1.50 | 1.55 | 1.51 | -1.27% | 451,982 |
| Oct 29, 2025 | 1.60 | 1.64 | 1.56 | 1.57 | 1.53 | -1.88% | 242,286 |
| Oct 28, 2025 | 1.65 | 1.67 | 1.59 | 1.60 | 1.56 | -1.23% | 363,448 |
| Oct 27, 2025 | 1.73 | 1.75 | 1.62 | 1.62 | 1.58 | -5.26% | 307,719 |
| Oct 24, 2025 | 1.71 | 1.74 | 1.70 | 1.71 | 1.66 | - | 144,692 |
| Oct 23, 2025 | 1.76 | 1.77 | 1.71 | 1.71 | 1.66 | -3.39% | 120,632 |
| Oct 22, 2025 | 1.77 | 1.80 | 1.75 | 1.77 | 1.72 | 1.14% | 80,898 |
| Oct 21, 2025 | 1.80 | 1.80 | 1.75 | 1.75 | 1.70 | -3.31% | 144,985 |
| Oct 20, 2025 | 1.78 | 1.82 | 1.78 | 1.81 | 1.76 | 1.69% | 109,129 |
| Oct 17, 2025 | 1.76 | 1.81 | 1.76 | 1.78 | 1.73 | 0.56% | 115,923 |
| Oct 16, 2025 | 1.84 | 1.87 | 1.76 | 1.77 | 1.72 | -4.84% | 126,751 |
| Oct 15, 2025 | 1.85 | 1.88 | 1.84 | 1.86 | 1.81 | 1.64% | 138,881 |
| Oct 14, 2025 | 1.78 | 1.84 | 1.75 | 1.83 | 1.78 | 2.81% | 171,877 |
| Oct 13, 2025 | 1.76 | 1.79 | 1.76 | 1.78 | 1.73 | 1.14% | 117,658 |