Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
LM Funding America Inc (LMFA)
LM Funding America Inc (LMFA) Historical

LMFA LM Funding America Inc

2.19

-0.08 (-3.52%)

Dec 31 2024 - Closed

Delayed by 15 minutes

LMFA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 31 2024	2.15	-0.12	-5.29%	2.27	2.34	2.12	85,460
Dec 30 2024	2.27	-0.12	-5.02%	2.29	2.44	2.215	95,269
Dec 27 2024	2.39	0.10	4.14%	2.58	2.58	2.32	90,447
Dec 26 2024	2.295	0.07	2.91%	2.20	2.40	2.20	72,909
Dec 24 2024	2.23	0.00	0.00%	2.23	2.3299	2.20	39,970
Dec 23 2024	2.23	-0.03	-1.33%	2.2988	2.366	2.11	72,124
Dec 20 2024	2.26	-0.05	-2.16%	2.1926	2.4401	2.1926	86,555
Dec 19 2024	2.31	0.03	1.32%	2.43	2.43	2.232	106,662
Dec 18 2024	2.28	-0.36	-13.64%	2.58	2.6547	2.18	297,674
Dec 17 2024	2.64	-0.15	-5.38%	2.77	2.85	2.60	169,516
Dec 16 2024	2.79	0.08	2.95%	2.78	2.90	2.6992	155,139
Dec 13 2024	2.71	-0.03	-1.09%	2.80	2.84	2.67	59,605
Dec 12 2024	2.74	-0.16	-5.52%	2.86	2.87	2.69	57,631
Dec 11 2024	2.90	0.13	4.69%	2.78	2.9238	2.73	64,930
Dec 10 2024	2.77	-0.08	-2.81%	2.90	2.94	2.71	89,337
Dec 09 2024	2.85	-0.10	-3.39%	2.87	3.00	2.79	69,209
Dec 06 2024	2.95	0.02	0.68%	2.9895	3.08	2.85	177,579
Dec 05 2024	2.93	-0.16	-5.18%	3.25	3.358	2.88	200,270
Dec 04 2024	3.09	0.10	3.34%	3.03	3.10	2.8499	146,578
Dec 03 2024	2.99	-0.01	-0.33%	2.9319	3.06	2.93	45,492
Dec 02 2024	3.00	-0.02	-0.66%	2.9845	3.03	2.81	92,683
Nov 29 2024	3.02	0.04	1.34%	3.025	3.10	2.92	104,816
Nov 27 2024	2.98	0.27	9.96%	2.77	3.03	2.76	114,201
Nov 26 2024	2.71	-0.09	-3.21%	2.74	2.89	2.6574	107,755
Nov 25 2024	2.80	-0.24	-7.89%	3.08	3.08	2.80	148,224
Nov 22 2024	3.04	-0.05	-1.62%	3.03	3.12	2.86	201,053
Nov 21 2024	3.09	0.16	5.46%	3.30	3.40	2.85	488,881
Nov 20 2024	2.93	0.13	4.64%	2.948	3.14	2.80	255,452
Nov 19 2024	2.80	0.10	3.70%	2.695	2.90	2.61	223,208
Nov 18 2024	2.70	0.04	1.50%	2.5113	2.84	2.50	290,811
Nov 15 2024	2.66	0.01	0.38%	2.87	2.96	2.46	359,298
Nov 14 2024	2.65	-0.29	-9.86%	3.108	3.70	2.62	900,642
Nov 13 2024	2.94	-0.46	-13.53%	3.45	3.75	2.91	599,626
Nov 12 2024	3.40	-0.11	-3.13%	3.39	4.38	3.3432	1,092,853
Nov 11 2024	3.51	0.39	12.50%	3.35	3.72	3.32	387,123
Nov 08 2024	3.12	-0.09	-2.80%	3.15	3.25	2.99	81,814
Nov 07 2024	3.21	0.05	1.58%	3.0819	3.24	3.01	113,344
Nov 06 2024	3.16	0.50	18.80%	2.925	3.30	2.85	300,304
Nov 05 2024	2.66	0.03	1.14%	2.7299	2.82	2.60	37,760
Nov 04 2024	2.63	-0.12	-4.36%	2.76	2.80	2.60	37,957
Nov 01 2024	2.75	-0.04	-1.43%	2.82	2.97	2.70	39,375
Oct 31 2024	2.79	-0.18	-6.06%	2.95	2.95	2.7858	27,473
Oct 30 2024	2.97	-0.15	-4.81%	3.10	3.16	2.93	97,502
Oct 29 2024	3.12	0.06	1.96%	3.0604	3.39	3.04	240,411
Oct 28 2024	3.06	0.27	9.68%	2.8301	3.09	2.8301	142,776
Oct 25 2024	2.79	-0.08	-2.79%	2.85	3.00	2.72	81,329
Oct 24 2024	2.87	0.27	10.38%	2.67	2.92	2.64	120,715
Oct 23 2024	2.60	-0.14	-5.11%	2.6574	2.77	2.5901	33,431
Oct 22 2024	2.74	-0.10	-3.52%	2.81	2.8707	2.60	44,888
Oct 21 2024	2.84	-0.23	-7.49%	3.04	3.04	2.78	63,153
Oct 18 2024	3.07	0.30	10.83%	2.81	3.16	2.81	89,976
Oct 17 2024	2.77	-0.20	-6.58%	2.96	2.985	2.6501	142,400
Oct 16 2024	2.965	0.00	0.01%	3.01	3.06	2.8901	59,890
Oct 15 2024	2.9646	0.12	4.39%	2.85	3.20	2.82	154,696
Oct 14 2024	2.84	0.27	10.51%	2.59	3.05	2.59	157,885
Oct 11 2024	2.57	0.21	8.90%	2.4444	2.6349	2.44	37,769
Oct 10 2024	2.36	-0.03	-1.26%	2.39	2.40	2.30	24,253
Oct 09 2024	2.39	0.09	3.91%	2.27	2.405	2.2601	34,119
Oct 08 2024	2.30	-0.13	-5.35%	2.41	2.43	2.24	52,088
Oct 07 2024	2.43	-0.12	-4.71%	2.54	2.6157	2.40	38,125
Oct 04 2024	2.55	-0.02	-0.78%	2.60	2.6635	2.49	47,628
Oct 03 2024	2.57	0.01	0.39%	2.6129	2.6484	2.51	30,039

LM Funding America

Societe Generale Effekten

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions