UK markets closed

LM Funding America, Inc. (LMFA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.6077-0.0229 (-3.63%)
At close: 03:59PM EST
0.5800 -0.03 (-4.56%)
After hours: 05:08PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20220.60600.63000.57600.60770.6077104,478
06 Dec 20220.62100.79200.60300.63100.6310440,300
05 Dec 20220.62500.65000.62100.62100.621020,000
02 Dec 20220.66300.67100.61400.63000.630084,200
01 Dec 20220.67500.70100.67000.67000.670068,000
30 Nov 20220.70000.72700.58000.67000.6700110,200
29 Nov 20220.70000.72900.70000.72900.729019,000
28 Nov 20220.73900.74700.71100.71500.715046,500
25 Nov 20220.75000.75000.74000.74000.74009,200
23 Nov 20220.73300.78700.73300.75700.757029,700
22 Nov 20220.76000.77400.73100.73100.731016,000
21 Nov 20220.77000.79900.74100.74600.746042,200
18 Nov 20220.77000.80400.76000.78400.784059,100
17 Nov 20220.77100.78300.76000.78000.780021,400
16 Nov 20220.78300.79100.76200.76300.763034,900
15 Nov 20220.80800.81300.78300.78400.784037,200
14 Nov 20220.85000.85000.78500.80000.8000104,900
11 Nov 20220.80000.85000.78000.84700.847059,500
10 Nov 20220.80300.84500.78000.81500.815085,600
09 Nov 20220.83000.83000.78000.78000.780028,500
08 Nov 20220.90000.90000.80000.83000.830080,200
07 Nov 20220.89700.90000.87000.89400.894018,500
04 Nov 20220.88000.89500.85500.89000.890040,000
03 Nov 20220.90000.90500.86500.87300.873029,800
02 Nov 20220.91000.92500.89000.90000.900034,200
01 Nov 20221.00001.00000.90000.91400.914037,200
31 Oct 20221.00001.00000.94100.97200.972018,900
28 Oct 20220.93001.04000.92801.01001.0100151,200
27 Oct 20220.96000.97000.92000.94400.944020,700
26 Oct 20220.92000.97600.91000.93500.935029,700
25 Oct 20220.89000.93000.88000.92500.925035,500
24 Oct 20220.93000.94500.86200.89600.896012,300
21 Oct 20220.95000.95000.88000.91000.910037,300
20 Oct 20220.90000.95300.88600.92700.927021,300
19 Oct 20220.92001.07000.88000.91000.9100595,200
18 Oct 20220.93300.93500.89500.90200.902029,600
17 Oct 20220.89500.92500.89500.91000.910022,400
14 Oct 20220.94000.94000.85300.91500.915060,800
13 Oct 20220.92100.95500.92100.95000.950011,000
12 Oct 20220.99800.99800.94000.95000.950022,900
11 Oct 20220.98001.00000.92000.95000.950064,500
10 Oct 20220.93301.00000.93000.96500.965012,100
07 Oct 20220.93300.96500.93300.94000.940018,800
06 Oct 20220.96001.00000.93300.93300.933025,500
05 Oct 20220.99001.02000.93200.96000.960026,700
04 Oct 20221.02001.02401.00001.00001.000013,800
03 Oct 20220.96001.03000.92301.03001.030046,300
30 Sept 20220.99501.00000.92300.97000.970010,800
29 Sept 20220.99001.00000.92100.96600.966020,200
28 Sept 20221.01001.02000.96100.99000.990010,300
27 Sept 20220.95101.02000.95100.97000.970047,600
26 Sept 20221.01001.03000.94300.97000.970030,300
23 Sept 20221.01001.01000.95500.95700.957011,900
22 Sept 20221.06901.06900.97601.00001.000059,800
21 Sept 20221.12001.13001.07001.09001.090014,200
20 Sept 20221.16001.16001.10601.12001.120028,200
19 Sept 20221.16201.16201.13001.15001.150013,900
16 Sept 20221.23001.26001.12001.18001.180071,000
15 Sept 20221.24001.25301.21001.23001.230025,400
14 Sept 20221.27201.30001.20001.22001.2200141,600
13 Sept 20221.29001.29001.19001.24701.247067,300
12 Sept 20221.26001.38001.26001.30001.3000117,500
09 Sept 20221.14001.29001.14001.25001.2500165,200
08 Sept 20221.17001.20001.12001.13001.130098,100
07 Sept 20221.15301.16801.13001.14001.140029,800
06 Sept 20221.14001.19001.13001.15001.150036,000
02 Sept 20221.16001.23001.14001.16001.160073,800
01 Sept 20221.27001.29501.14001.17001.1700221,600
31 Aug 20221.29001.32001.23001.31501.315087,100
30 Aug 20221.32001.34001.24001.27001.270097,900
29 Aug 20221.24001.30001.23601.29001.290046,000
26 Aug 20221.36001.36001.20001.23001.230067,800
25 Aug 20221.46001.52001.33001.36001.3600244,900
24 Aug 20221.21001.50001.21001.45001.4500491,600
23 Aug 20221.15001.27001.14001.24001.2400219,100
22 Aug 20221.38001.58001.14001.14001.14001,106,100
19 Aug 20221.36001.41001.19001.40001.4000423,000
18 Aug 20221.21001.36001.12001.33001.3300919,000
17 Aug 20221.12001.86001.09001.32001.32005,510,700
16 Aug 20221.06001.09001.05001.08001.080050,200
15 Aug 20221.05501.09001.05501.07001.070042,900
12 Aug 20221.06001.09001.06001.06001.060039,700
11 Aug 20221.09601.10001.08001.08001.080048,100
10 Aug 20221.07001.12001.02001.07001.0700381,400
09 Aug 20221.08001.08001.03201.05001.050042,900
08 Aug 20221.09001.10001.06001.07001.070096,200
05 Aug 20221.06001.10001.03001.07001.070096,500
04 Aug 20221.14001.15801.07001.09001.090082,500
03 Aug 20221.07001.17001.07001.16001.1600191,900
02 Aug 20221.11001.11001.04001.06001.060092,400
01 Aug 20221.01001.13001.00001.10001.1000136,700
29 Jul 20220.97001.05000.96001.02001.0200110,200
28 Jul 20220.96001.08000.92200.96000.9600327,600
27 Jul 20220.91000.97900.91000.96000.960035,000
26 Jul 20220.95700.95700.91000.92000.920027,500
25 Jul 20220.95800.99800.93500.93500.935031,100
22 Jul 20221.07001.07000.95500.96100.9610113,200
21 Jul 20221.11001.24000.99001.05001.0500255,000
20 Jul 20220.92501.11000.92301.11001.1100427,700
19 Jul 20220.91900.93400.91000.92000.920078,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...