UK markets closed

LM Funding America, Inc. (LMFA)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
3.8700+0.1400 (+3.75%)
At close: 04:00PM EDT
4.3600 +0.49 (+12.66%)
After hours: 07:51PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20243.80003.96003.74003.87003.870044,700
25 Jul 20243.90003.92003.70003.73003.730058,100
24 Jul 20244.26004.42003.66903.80003.800046,700
23 Jul 20244.48004.52404.22004.30104.301021,100
22 Jul 20244.24004.48004.01004.47004.470056,100
19 Jul 20243.96004.36003.96004.19004.190064,800
18 Jul 20244.64004.82003.89003.95003.950087,000
17 Jul 20245.06005.11504.40004.61004.610068,200
16 Jul 20245.22005.35004.93005.21005.210048,700
15 Jul 20244.94005.35004.61005.29005.2900108,600
12 Jul 20244.43004.72504.29004.57004.570023,400
11 Jul 20244.70005.08004.42004.50004.500072,100
10 Jul 20244.38004.78004.30004.54004.540059,400
09 Jul 20243.94004.29003.94004.11004.110069,200
08 Jul 20243.89003.99103.67003.81003.8100101,300
05 Jul 20244.02004.09003.49003.59003.5900145,700
03 Jul 20244.28004.39004.05004.28004.280041,000
02 Jul 20244.54004.80004.36004.37004.370010,500
01 Jul 20244.04004.61004.04004.55004.550043,000
28 Jun 20244.22004.39004.02004.05004.050018,700
27 Jun 20244.26004.60004.18004.27004.270040,300
26 Jun 20244.25004.57004.21004.26004.260096,100
25 Jun 20244.33004.72004.25004.38004.380029,400
24 Jun 20244.74004.95004.01004.42004.4200149,200
21 Jun 20245.38005.40004.73004.97004.970090,000
20 Jun 20245.37005.63005.31005.36005.360053,200
18 Jun 20245.47005.72005.25005.47005.470068,800
17 Jun 20245.34005.65005.06005.64005.640070,400
14 Jun 20244.79005.88004.60005.43005.4300185,900
13 Jun 20245.88006.11103.94005.01005.0100235,600
12 Jun 20245.30005.85005.00205.69005.6900138,900
11 Jun 20245.08005.19004.84005.05005.050077,000
10 Jun 20244.80005.63504.76005.43005.4300274,200
07 Jun 20243.85004.99003.81004.78004.7800438,500
06 Jun 20243.55004.15003.48403.96003.960095,700
05 Jun 20243.34003.69003.28003.66003.6600189,200
04 Jun 20243.27003.60003.13003.38003.3800199,200
03 Jun 20243.32003.38003.17003.27003.270051,900
31 May 20243.28003.28003.06003.20003.200037,100
30 May 20243.07003.21003.01003.17003.170049,700
29 May 20243.14003.40002.90003.08003.080068,300
28 May 20243.44003.44003.10003.16003.160080,700
24 May 20243.20003.55003.18003.44003.4400130,100
23 May 20243.35003.42003.10003.20003.2000184,300
22 May 20243.45004.05003.25003.73003.7300929,900
21 May 20243.29003.57002.93103.27003.27001,470,000
20 May 20242.95003.14002.81002.85002.8500176,100
17 May 20243.15003.24002.85002.99002.9900121,600
16 May 20242.64003.60002.52003.11003.1100594,700
15 May 20242.35002.53002.28002.36002.3600264,600
14 May 20242.58002.58002.32002.37002.370063,100
13 May 20242.30002.49002.30002.37002.370061,200
10 May 20242.42602.44702.23002.32002.320083,400
09 May 20242.58002.58002.38002.41002.4100190,500
08 May 20242.48002.54002.36002.48002.480060,000
07 May 20242.42002.68102.42002.45002.450054,800
06 May 20242.39002.50502.33002.44002.440029,100
03 May 20242.60002.60002.25002.38002.380090,000
02 May 20242.41002.49002.35002.40002.400029,900
01 May 20242.37102.49002.31702.38702.387022,700
30 Apr 20242.56002.56002.40002.45002.450024,100
29 Apr 20242.64002.70002.59002.62002.620017,000
26 Apr 20242.74502.79002.56002.72002.720034,100
25 Apr 20242.69702.73002.57802.69002.690018,000
24 Apr 20242.83002.83002.68002.73002.730014,800
23 Apr 20242.75002.98002.75002.81002.810056,300
22 Apr 20242.60002.75002.44002.75002.750040,000
19 Apr 20242.68002.83002.55002.59002.590070,000
18 Apr 20242.52002.78002.45002.67002.670022,700
17 Apr 20242.46002.59502.31302.50002.500031,300
16 Apr 20242.57002.82002.38002.44002.440051,500
15 Apr 20242.80002.99002.61002.61202.612042,500
12 Apr 20243.05003.06002.80002.82002.820058,300
11 Apr 20243.20003.20002.92003.01003.010045,000
10 Apr 20243.27003.28803.10003.28003.280022,500
09 Apr 20243.36103.44003.19003.30003.300050,300
08 Apr 20243.41003.58003.22003.32003.320076,400
05 Apr 20243.30003.45803.22003.25003.250032,800
04 Apr 20243.30003.52003.28003.34003.340078,300
03 Apr 20243.20003.46903.10003.34003.340066,500
02 Apr 20243.25003.32003.11003.22003.220085,400
01 Apr 20243.77003.77003.32103.43003.4300149,400
28 Mar 20243.25003.74003.20003.66003.6600191,200
27 Mar 20243.00003.23002.88503.20003.2000112,000
26 Mar 20242.99002.99002.78102.88002.880045,800
25 Mar 20242.72003.05802.70003.03003.0300240,300
22 Mar 20242.82002.85002.55002.67002.670090,200
21 Mar 20242.86002.99002.86002.90002.900043,900
20 Mar 20242.70002.93002.63002.93002.9300173,200
19 Mar 20242.75002.75002.56002.72002.7200214,100
18 Mar 20243.14003.35702.87002.87002.8700153,700
15 Mar 20243.03003.23002.86003.18003.1800622,000
14 Mar 20243.25003.31003.01003.05003.0500195,800
13 Mar 20243.26003.58003.18003.31003.3100205,800
12 Mar 20243.26003.55003.06003.26003.2600454,800
12 Mar 20241:6 Stock split
11 Mar 20242.96403.66002.86203.39603.39601,008,050
08 Mar 20242.76002.79002.40602.60402.6040332,817
07 Mar 20242.78403.12002.76002.87402.874041,233
06 Mar 20242.87403.00002.70602.86202.862074,317
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...