Free Trial

LM Funding America (LMFA) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free LMFA Stock Alerts
$2.72
+0.03 (+1.12%)
(As of 03:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainSEC FilingsShort InterestSocial Media

LM Funding America Stock Price Performance

5 Day
Performance
+5.02%
1 Month
Performance
-5.56%
3 Month
Performance
-9.33%
6 Month
Performance
+13.33%
Year-To-Date
Performance
-26.47%
1 Year
Performance
-35.24%
Receive LMFA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for LM Funding America and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Move Your Money Before May 1
Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens?
Click here to get the full story before May 1. 

LMFA Stock Chart for Friday, April, 26, 2024

LMFA Chart by TradingView

LM Funding America Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$2.73$2.68
-1.83%		$2.73$2.5817,978 shs$6.67 million
04/24/2024$2.81$2.73
-2.85%		$2.83$2.6814,762 shs$6.80 million
04/23/2024$2.75$2.81
+2.18%		$2.98$2.7556,335 shs$7.00 million
04/22/2024$2.59$2.75
+6.18%		$2.75$2.4439,502 shs$6.85 million
04/19/2024$2.67$2.59
-3.00%		$2.83$2.5569,878 shs$6.45 million
04/18/2024$2.50$2.67
+6.80%		$2.78$2.4522,734 shs$6.65 million
04/17/2024$2.44$2.50
+2.46%		$2.59$2.3131,262 shs$6.23 million
04/16/2024$2.61$2.44
-6.51%		$2.82$2.3851,493 shs$6.08 million
04/15/2024$2.82$2.61
-7.45%		$2.99$2.6142,470 shs$6.50 million
04/12/2024$3.01$2.83
-5.98%		$3.06$2.8058,279 shs$7.06 million
04/11/2024$3.28$3.01
-8.23%		$3.20$2.9244,992 shs$7.50 million
04/10/2024$3.34$3.28
-1.80%		$3.29$3.1022,541 shs$8.17 million
04/09/2024$3.39$3.34
-1.47%		$3.44$3.1950,270 shs$8.32 million
04/08/2024$3.25$3.39
+4.31%		$3.58$3.2275,891 shs$8.44 million
04/05/2024$3.34$3.25
-2.69%		$3.46$3.2232,758 shs$8.09 million
04/04/2024$3.34$3.34$3.52$3.2877,950 shs$8.32 million
04/03/2024$3.22$3.34
+3.73%		$3.47$3.1066,428 shs$0.00
04/02/2024$3.43$3.22
-6.12%		$3.32$3.1185,401 shs$7.99 million
04/01/2024$3.66$3.43
-6.28%		$3.77$3.34147,099 shs$7.99 million
03/29/2024$3.66$3.66$3.74$3.20191,230 shs$6.98 million
03/28/2024$3.20$3.66
+14.38%		$3.74$3.20188,694 shs$6.29 million
03/27/2024$2.88$3.20
+11.11%		$3.23$2.89111,979 shs$6.61 million
03/26/2024$3.03$2.88
-4.95%		$2.99$2.7845,534 shs$5.83 million
03/25/2024$2.67$3.03
+13.48%		$3.06$2.70238,328 shs$5.83 million
03/22/2024$2.90$2.67
-7.93%		$2.85$2.5590,116 shs$6.39 million
03/21/2024$2.93$2.90
-1.02%		$2.99$2.8643,517 shs$5.94 million
03/20/2024$2.72$2.93
+7.72%		$2.93$2.63171,931 shs$6.26 million
03/19/2024$2.87$2.72
-5.23%		$2.75$2.56213,958 shs$6.94 million
03/18/2024$3.18$2.87
-9.75%		$3.36$2.87153,786 shs$6.66 million
03/15/2024$3.05$3.18
+4.26%		$3.23$2.86622,037 shs$7.22 million
03/14/2024$3.31$3.05
-7.85%		$3.31$3.01195,792 shs$39.92 million
03/13/2024$3.26$3.31
+1.53%		$3.58$3.18205,147 shs$43.33 million
03/12/2024$3.39$3.26
-3.92%		$3.55$3.06453,335 shs$5.68 million
03/11/2024$2.60$3.39
+30.27%		$3.66$2.871.00 million shs$5.68 million
03/08/2024$2.87$2.60
-9.37%		$2.79$2.41331,017 shs$6.24 million
03/07/2024$2.86$2.87
+0.42%		$3.09$2.7641,241 shs$6.24 million
03/06/2024$2.86$2.86$3.00$2.7073,655 shs$7.58 million
03/05/2024$3.47$2.86
-17.62%		$3.42$2.79122,277 shs$7.44 million
03/04/2024$3.41$3.47
+1.94%		$3.71$3.31123,004 shs$7.44 million
03/01/2024$3.44$3.41
-1.05%		$3.42$3.1864,753 shs$7.44 million
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
02/29/2024$3.24$3.44
+6.38%		$3.66$3.18212,583 shs$7.51 million
02/28/2024$3.21$3.24
+0.88%		$3.84$3.13346,173 shs$7.06 million
02/27/2024$3.24$3.21
-0.94%		$3.48$3.09157,746 shs$7.00 million
02/26/2024$2.87$3.24
+12.73%		$3.30$2.85130,787 shs$7.07 million
02/23/2024$3.17$2.87
-9.45%		$3.12$2.5922,807 shs$6.27 million
02/22/2024$3.05$3.17
+3.93%		$3.18$2.8549,020 shs$6.93 million
02/21/2024$3.28$3.05
-6.95%		$3.28$2.9347,325 shs$6.66 million
02/20/2024$3.59$3.28
-8.68%		$3.60$3.0965,490 shs$7.16 million
02/19/2024$3.59$3.59$3.78$3.42109,600 shs$7.84 million
02/16/2024$3.54$3.59
+1.53%		$3.78$3.42108,173 shs$7.84 million
02/15/2024$3.11$3.54
+13.88%		$4.38$3.25684,320 shs$7.72 million
02/14/2024$2.94$3.11
+5.82%		$3.26$2.9475,134 shs$6.78 million
02/13/2024$3.01$2.94
-2.41%		$3.10$2.6739,750 shs$6.41 million
02/12/2024$2.86$3.01
+5.40%		$3.29$2.8185,805 shs$6.57 million
02/09/2024$2.58$2.86
+10.67%		$2.94$2.7283,377 shs$5.63 million
02/08/2024$2.45$2.58
+5.42%		$2.67$2.3465,990 shs$5.63 million
02/07/2024$2.63$2.45
-7.06%		$2.61$2.2070,553 shs$5.34 million
02/06/2024$2.63$2.63
+0.23%		$2.71$2.4052,877 shs$5.75 million
02/05/2024$2.87$2.63
-8.37%		$2.87$2.5332,726 shs$5.73 million
02/02/2024$2.83$2.87
+1.49%		$2.96$2.7110,118 shs$6.26 million
02/01/2024$3.17$2.83
-10.96%		$3.10$2.7048,960 shs$6.17 million
01/31/2024$3.16$3.17
+0.57%		$3.24$2.8433,027 shs$6.93 million
01/30/2024$3.17$3.16
-0.57%		$3.41$2.9580,567 shs$6.89 million
01/29/2024$3.00$3.17
+5.80%		$3.23$2.9430,859 shs$6.93 million
01/26/2024$2.63$3.00
+13.90%		$3.00$2.6578,526 shs$6.55 million
01/25/2024$2.81$2.63
-6.40%		$2.81$2.5226,192 shs$5.75 million

Related Companies:
This page (NASDAQ:LMFA) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Man Who Predicted 2008: “This Will be Worse.”
Altimetry