Skip to main content
Lument Finance Trust, Inc. (LFT)
NYSE: LFT · Real-Time Price · USD
1.010
-0.050 (-4.72%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Lument Finance Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.051.101.011.011.01-4.72%4,593,925
Jun 25, 20261.041.081.041.061.060.95%222,336
Jun 24, 20261.041.061.021.051.051.94%210,742
Jun 23, 20261.001.031.001.031.033.00%123,839
Jun 22, 20261.001.041.001.001.00-204,702
Jun 18, 20261.051.051.001.001.00-2.91%435,039
Jun 17, 20261.031.071.031.031.03-179,520
Jun 16, 20261.031.071.031.031.03-1.90%202,844
Jun 15, 20261.061.071.041.051.05-2.78%141,658
Jun 12, 20261.051.081.051.081.080.93%145,856
Jun 11, 20261.031.081.021.071.077.00%176,704
Jun 10, 20261.011.031.001.001.00-1.96%105,583
Jun 9, 20261.011.041.011.021.02-117,150
Jun 8, 20261.051.051.011.021.02-106,099
Jun 5, 20261.051.061.021.021.02-3.77%75,262
Jun 4, 20261.031.071.021.061.061.92%121,563
Jun 3, 20261.071.081.041.041.04-2.80%130,761
Jun 2, 20261.051.081.041.071.071.90%144,436
Jun 1, 20261.041.051.031.051.05-120,929
May 29, 20261.051.061.031.051.05-1.87%286,170
May 28, 20261.031.071.021.071.073.88%291,402
May 27, 20261.051.071.031.031.03-2.83%226,518
May 26, 20261.121.121.031.061.06-4.50%354,449
May 22, 20261.131.141.101.111.11-0.89%124,490
May 21, 20261.121.151.101.121.12-1.75%193,781
May 20, 20261.101.141.071.141.145.56%215,252
May 19, 20261.081.091.071.081.08-1.82%104,031
May 18, 20261.071.111.061.101.102.80%109,924
May 15, 20261.121.121.041.071.07-6.96%271,769
May 14, 20261.121.161.111.151.153.60%119,351
May 13, 20261.131.151.111.111.11-2.63%98,017
May 12, 20261.141.171.131.141.14-1.72%107,855
May 11, 20261.201.201.121.161.16-1.69%257,501
May 8, 20261.151.181.151.181.181.72%103,686
May 7, 20261.161.181.161.161.16-95,441
May 6, 20261.171.191.151.161.16-139,082
May 5, 20261.161.191.151.161.16-137,223
May 4, 20261.171.191.161.161.16-2.52%137,765
May 1, 20261.191.201.151.191.19-93,215
Apr 30, 20261.201.211.151.191.19-229,275
Apr 29, 20261.221.221.191.191.19-2.46%179,845
Apr 28, 20261.291.291.221.221.22-3.94%279,299
Apr 27, 20261.301.301.261.271.27-2.31%103,646
Apr 24, 20261.271.301.261.301.302.36%45,077
Apr 23, 20261.291.291.261.271.27-2.31%134,258
Apr 22, 20261.291.311.291.301.300.78%56,631
Apr 21, 20261.311.311.281.291.29-1.53%56,474
Apr 20, 20261.321.381.291.311.31-0.76%103,211
Apr 17, 20261.311.321.291.321.322.33%67,935
Apr 16, 20261.301.341.271.291.29-60,748
Apr 15, 20261.291.341.261.291.290.78%99,546
Apr 14, 20261.271.301.261.281.28-0.78%110,513
Apr 13, 20261.291.301.261.291.290.78%58,352
Apr 10, 20261.291.301.261.281.28-1.54%47,263
Apr 9, 20261.251.311.231.301.303.17%76,757
Apr 8, 20261.301.301.231.261.26-0.79%91,923
Apr 7, 20261.261.321.211.271.27-111,272
Apr 6, 20261.211.301.211.271.273.25%117,889
Apr 2, 20261.241.251.201.231.23-0.81%115,918
Apr 1, 20261.261.291.231.241.24-1.59%128,806
Mar 31, 20261.241.291.221.261.261.61%152,567
Mar 30, 20261.271.331.241.281.245.79%260,043
Mar 27, 20261.251.261.201.211.17-3.97%136,152
Mar 26, 20261.261.301.191.261.221.61%188,361
Mar 25, 20261.241.241.221.241.200.81%82,702
Mar 24, 20261.221.251.181.231.19-10.87%346,054
Mar 23, 20261.331.381.271.381.344.55%184,075
Mar 20, 20261.261.321.221.321.283.13%723,940
Mar 19, 20261.301.311.261.281.24-149,184
Mar 18, 20261.401.401.281.281.24-10.49%146,316
Mar 17, 20261.431.441.411.431.39-147,136
Mar 16, 20261.431.461.421.431.39-111,762
Mar 13, 20261.371.441.351.431.394.38%133,182
Mar 12, 20261.361.391.341.371.33-95,998
Mar 11, 20261.371.381.341.371.33-0.72%288,962
Mar 10, 20261.371.391.361.381.340.73%112,619
Mar 9, 20261.361.391.311.371.33-172,919
Mar 6, 20261.361.381.351.371.330.74%90,280
Mar 5, 20261.371.381.351.361.32-0.73%66,496
Mar 4, 20261.371.381.361.371.330.74%56,171
Mar 3, 20261.361.391.351.361.32-2.16%109,698
Mar 2, 20261.321.421.321.391.350.72%164,601
Feb 27, 20261.331.381.321.381.342.99%192,580
Feb 26, 20261.341.371.321.341.30-106,922
Feb 25, 20261.331.341.321.341.301.52%78,847
Feb 24, 20261.301.341.301.321.280.76%63,446
Feb 23, 20261.321.341.301.311.27-0.76%143,098
Feb 20, 20261.351.371.301.321.28-1.49%150,982
Feb 19, 20261.281.401.281.341.305.51%398,907
Feb 18, 20261.321.331.261.271.23-3.05%315,437
Feb 17, 20261.311.341.301.311.27-1.50%104,714
Feb 13, 20261.281.341.281.331.292.31%116,520
Feb 12, 20261.331.341.281.301.26-0.76%234,918
Feb 11, 20261.351.371.291.311.27-271,134
Feb 10, 20261.361.401.311.311.27-2.24%128,431
Feb 9, 20261.371.371.311.341.30-0.74%135,936
Feb 6, 20261.341.391.331.351.313.05%188,315
Feb 5, 20261.351.391.311.311.27-1.50%255,061
Feb 4, 20261.371.391.331.331.29-2.92%236,935
Feb 3, 20261.381.401.331.371.33-0.72%162,476