LFSC(LFSC)
LFSC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $45.44 | $45.44 | $44.38 | $44.90 | 7,004 |
| 11/12/2026 | $45.42 | $45.43 | $45.12 | $45.28 | 12,800 |
| 11/11/2026 | $46.70 | $46.78 | $46.38 | $46.38 | 1,600 |
| 11/10/2026 | $46.89 | $46.89 | $46.26 | $46.69 | 16,120 |
| 11/9/2026 | $46.38 | $46.80 | $46.38 | $46.80 | 11,819 |
| 11/6/2026 | $43.57 | $44.90 | $43.57 | $44.90 | 3,831 |
| 11/5/2026 | $45.40 | $45.40 | $43.25 | $43.25 | 2,432 |
| 11/4/2026 | $45.16 | $45.78 | $44.76 | $45.66 | 3,500 |
| 11/3/2026 | $44.17 | $44.54 | $44.05 | $44.19 | 26,385 |
| 11/2/2026 | $44.00 | $44.00 | $43.13 | $43.27 | 5,800 |
| 10/30/2026 | $43.65 | $43.65 | $43.26 | $43.60 | 1,900 |
| 10/29/2026 | $44.73 | $44.87 | $44.60 | $44.87 | 13,600 |
| 10/28/2026 | $43.47 | $44.35 | $43.47 | $44.28 | 900 |
| 10/27/2026 | $42.30 | $43.12 | $42.30 | $43.12 | 2,804 |
| 10/26/2026 | $42.05 | $42.10 | $41.86 | $42.10 | 1,990 |
| 10/23/2026 | $42.17 | $42.17 | $41.59 | $41.59 | 800 |
| 10/22/2026 | $42.90 | $42.99 | $42.43 | $42.58 | 20,600 |
| 10/21/2026 | $42.61 | $43.23 | $42.58 | $42.61 | 3,732 |
| 10/20/2026 | $41.35 | $42.64 | $41.35 | $42.39 | 12,526 |
| 10/19/2026 | $40.55 | $40.95 | $40.52 | $40.91 | 1,700 |
| 10/16/2026 | $40.28 | $40.28 | $39.82 | $39.92 | 5,600 |
| 10/15/2026 | $41.42 | $41.53 | $41.40 | $41.51 | 1,400 |
| 10/14/2026 | $41.32 | $41.32 | $40.63 | $40.75 | 1,628 |
| 10/13/2026 | $41.51 | $41.51 | $40.95 | $40.95 | 1,641 |
| 10/12/2026 | $42.58 | $42.58 | $41.97 | $42.03 | 1,104 |
| 10/9/2026 | $42.52 | $42.68 | $42.52 | $42.61 | 600 |
| 10/8/2026 | $41.10 | $41.68 | $41.01 | $41.68 | 1,900 |
| 10/7/2026 | $42.07 | $42.07 | $41.84 | $41.84 | 502 |
| 10/6/2026 | $43.72 | $43.72 | $42.11 | $42.11 | 2,429 |
| 10/5/2026 | $43.38 | $43.94 | $43.38 | $43.94 | 600 |
| 10/2/2026 | $43.78 | $43.93 | $43.20 | $43.40 | 2,400 |
| 10/1/2026 | $44.04 | $44.04 | $43.46 | $43.46 | 1,200 |
| 9/30/2026 | $44.38 | $45.01 | $44.38 | $44.57 | 3,600 |
| 9/29/2026 | $44.51 | $44.51 | $44.11 | $44.33 | 1,702 |
| 9/28/2026 | $44.43 | $44.58 | $44.43 | $44.55 | 800 |
| 9/25/2026 | $44.41 | $44.64 | $44.30 | $44.46 | 3,700 |
| 9/24/2026 | $43.75 | $44.74 | $43.75 | $44.67 | 5,433 |
| 9/23/2026 | $45.00 | $45.00 | $44.06 | $44.32 | 6,446 |
| 9/22/2026 | $45.37 | $45.85 | $45.37 | $45.72 | 3,100 |
| 9/21/2026 | $45.13 | $45.24 | $45.13 | $45.22 | 1,109 |
| 9/18/2026 | $45.44 | $45.44 | $45.14 | $45.14 | 1,000 |
| 9/17/2026 | $46.10 | $46.36 | $46.00 | $46.09 | 1,400 |
| 9/16/2026 | $45.81 | $45.81 | $45.03 | $45.37 | 7,687 |
| 9/15/2026 | $45.25 | $45.45 | $45.25 | $45.31 | 1,726 |
| 9/14/2026 | $45.83 | $45.83 | $45.83 | $45.83 | 419 |
| 9/11/2026 | $45.39 | $46.37 | $45.33 | $45.33 | 1,100 |
| 9/10/2026 | $45.50 | $45.69 | $45.33 | $45.37 | 5,247 |
| 9/9/2026 | $46.06 | $46.17 | $45.77 | $45.77 | 1,300 |
| 9/8/2026 | $45.51 | $46.39 | $45.51 | $46.34 | 4,100 |
| 9/4/2026 | $45.85 | $46.15 | $45.85 | $46.13 | 1,075 |
| 9/3/2026 | $45.94 | $46.15 | $45.72 | $46.15 | 2,900 |
| 9/2/2026 | $46.65 | $46.65 | $45.51 | $45.97 | 2,330 |
| 9/1/2026 | $45.51 | $45.80 | $45.51 | $45.70 | 2,465 |
| 8/31/2026 | $45.50 | $45.79 | $45.30 | $45.79 | 4,440 |
| 8/28/2026 | $46.40 | $46.40 | $45.96 | $45.96 | 2,800 |
| 8/27/2026 | $47.71 | $47.74 | $47.50 | $47.50 | 2,739 |
| 8/26/2026 | $47.59 | $47.61 | $47.41 | $47.58 | 1,412 |
| 8/25/2026 | $48.00 | $48.19 | $47.87 | $48.06 | 4,612 |
| 8/24/2026 | $47.50 | $47.57 | $47.49 | $47.49 | 2,600 |
| 8/21/2026 | $47.84 | $48.06 | $47.78 | $47.80 | 3,100 |
| 8/20/2026 | $47.84 | $47.96 | $47.31 | $47.44 | 2,505 |
| 8/19/2026 | $48.77 | $48.78 | $48.30 | $48.44 | 6,502 |
| 8/18/2026 | $47.46 | $47.55 | $47.31 | $47.49 | 3,235 |
| 8/17/2026 | $47.24 | $47.49 | $46.72 | $47.43 | 6,839 |
Latest close Refreshed daily after the closeAbout this data
Explore More
LFSC Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
