Lument Finance Trust, Inc.LFTNYSE

|||

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/30/2026	$1.42	$1.42	$1.34	$1.34	242,705
1/29/2026	$1.34	$1.45	$1.33	$1.45	302,600
1/28/2026	$1.38	$1.38	$1.33	$1.34	155,828
1/27/2026	$1.36	$1.38	$1.35	$1.36	119,641
1/26/2026	$1.37	$1.40	$1.35	$1.35	129,500
1/23/2026	$1.40	$1.42	$1.37	$1.37	168,082
1/22/2026	$1.42	$1.46	$1.41	$1.41	131,609
1/21/2026	$1.40	$1.45	$1.40	$1.43	184,832
1/20/2026	$1.41	$1.43	$1.40	$1.40	120,500
1/16/2026	$1.45	$1.50	$1.44	$1.45	152,840
1/15/2026	$1.48	$1.50	$1.44	$1.44	257,200
1/14/2026	$1.44	$1.48	$1.44	$1.47	341,900
1/13/2026	$1.44	$1.48	$1.42	$1.45	235,509
1/12/2026	$1.44	$1.47	$1.40	$1.45	240,233
1/9/2026	$1.42	$1.48	$1.40	$1.43	564,241
1/8/2026	$1.33	$1.42	$1.30	$1.39	366,022
1/7/2026	$1.34	$1.35	$1.30	$1.30	187,400
1/6/2026	$1.35	$1.37	$1.31	$1.34	355,239
1/5/2026	$1.37	$1.41	$1.35	$1.35	190,800
1/2/2026	$1.42	$1.42	$1.37	$1.37	250,928
12/31/2025	$1.43	$1.43	$1.39	$1.41	262,184
12/30/2025	$1.46	$1.47	$1.42	$1.44	300,014
12/29/2025	$1.44	$1.47	$1.44	$1.46	185,265
12/26/2025	$1.46	$1.48	$1.44	$1.46	279,602
12/24/2025	$1.45	$1.49	$1.44	$1.46	198,000
12/23/2025	$1.46	$1.49	$1.42	$1.43	199,666
12/22/2025	$1.48	$1.50	$1.45	$1.46	183,995
12/19/2025	$1.49	$1.51	$1.45	$1.47	410,802
12/18/2025	$1.46	$1.52	$1.46	$1.50	142,156
12/17/2025	$1.50	$1.54	$1.43	$1.43	292,300
12/16/2025	$1.48	$1.52	$1.47	$1.50	125,811
12/15/2025	$1.47	$1.55	$1.46	$1.46	272,083
12/12/2025	$1.60	$1.60	$1.50	$1.52	221,733
12/11/2025	$1.43	$1.65	$1.43	$1.63	554,000
12/10/2025	$1.41	$1.48	$1.41	$1.44	235,948
12/9/2025	$1.49	$1.50	$1.41	$1.41	400,618
12/8/2025	$1.52	$1.52	$1.45	$1.47	193,204
12/5/2025	$1.51	$1.55	$1.49	$1.49	158,558
12/4/2025	$1.61	$1.63	$1.50	$1.50	134,903
12/3/2025	$1.51	$1.63	$1.50	$1.63	361,013
12/2/2025	$1.54	$1.55	$1.47	$1.49	187,408
12/1/2025	$1.63	$1.64	$1.51	$1.51	173,302
11/28/2025	$1.63	$1.64	$1.60	$1.63	93,100
11/26/2025	$1.57	$1.62	$1.56	$1.59	355,831
11/25/2025	$1.53	$1.60	$1.53	$1.59	309,017
11/24/2025	$1.51	$1.56	$1.49	$1.51	131,020
11/21/2025	$1.42	$1.52	$1.42	$1.52	174,700
11/20/2025	$1.49	$1.56	$1.43	$1.43	173,432
11/19/2025	$1.49	$1.54	$1.47	$1.47	247,989
11/18/2025	$1.46	$1.49	$1.45	$1.47	149,021
11/17/2025	$1.47	$1.54	$1.47	$1.50	167,877
11/14/2025	$1.47	$1.50	$1.46	$1.49	99,500
11/13/2025	$1.50	$1.52	$1.47	$1.49	248,400
11/12/2025	$1.55	$1.56	$1.54	$1.54	403,589
11/11/2025	$1.56	$1.56	$1.54	$1.56	168,400
11/10/2025	$1.52	$1.56	$1.52	$1.55	223,016
11/7/2025	$1.53	$1.56	$1.52	$1.52	110,800
11/6/2025	$1.55	$1.56	$1.52	$1.53	268,800
11/5/2025	$1.55	$1.55	$1.52	$1.54	135,751
11/4/2025	$1.50	$1.56	$1.50	$1.53	210,454

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance