LM Funding America Inc. Common Stockのデータ

LM Funding America Inc. Common Stockの基本情報

名前 LM Funding America Inc. Common Stock
ティッカー LMFA
国 United States
上場年 2015.0
セクター Finance

LM Funding America Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.05 1.89 2.03 1.92 3554600.0 1.92
2021-02-12 2.08 1.96 2.07 1.99 2751300.0 1.99
2021-02-11 2.2 1.95 2.1 2.09 6893000.0 2.09
2021-02-10 2.2 1.88 2.2 2.04 7368900.0 2.04
2021-02-09 2.07 1.9 2.03 1.98 6577300.0 1.98
2021-02-08 2.04 1.81 1.88 2.0 4933700.0 2.0
2021-02-05 1.9 1.75 1.8 1.83 3418800.0 1.83
2021-02-04 1.85 1.77 1.84 1.8 2631800.0 1.8
2021-02-03 1.89 1.76 1.77 1.86 3609900.0 1.86
2021-02-02 1.94 1.72 1.78 1.81 4505300.0 1.81
2021-02-01 1.91 1.75 1.9 1.84 7466400.0 1.84
2021-01-29 3.17 1.95 2.89 2.05 102274200.0 2.05
2021-01-28 1.62 1.43 1.58 1.5 7173300.0 1.5
2021-01-27 1.69 1.53 1.59 1.58 5690400.0 1.58
2021-01-26 1.98 1.71 1.83 1.77 7309900.0 1.77
2021-01-25 1.9 1.65 1.85 1.76 5360000.0 1.76
2021-01-22 1.8 1.56 1.63 1.77 8958200.0 1.77
2021-01-21 1.75 1.62 1.62 1.69 3619700.0 1.69
2021-01-20 1.78 1.61 1.75 1.7 5680200.0 1.7
2021-01-19 1.94 1.77 1.88 1.8 8480700.0 1.8
2021-01-15 2.24 1.76 1.92 1.85 25470800.0 1.85
2021-01-14 2.25 1.74 1.8 1.91 26203600.0 1.91
2021-01-13 1.97 1.67 1.81 1.87 17192400.0 1.87
2021-01-12 2.17 1.85 1.99 1.97 38226800.0 1.97
2021-01-11 3.7 2.27 3.33 2.45 222126900.0 2.45
2021-01-08 2.31 0.71 0.78 2.13 234786100.0 2.13
2021-01-07 0.82 0.75 0.77 0.77 3577600.0 0.77
2021-01-06 0.8 0.73 0.75 0.79 2777300.0 0.79
2021-01-05 0.75 0.69 0.7 0.73 1651800.0 0.73
2021-01-04 0.73 0.64 0.69 0.69 1220000.0 0.69
2020-12-31 0.7 0.66 0.7 0.67 775600.0 0.67
2020-12-30 0.76 0.67 0.75 0.69 2310000.0 0.69
2020-12-29 0.79 0.62 0.65 0.76 5929700.0 0.76
2020-12-28 0.68 0.63 0.64 0.66 850300.0 0.66
2020-12-24 0.68 0.62 0.68 0.64 539500.0 0.64
2020-12-23 0.65 0.62 0.63 0.64 729900.0 0.64
2020-12-22 0.68 0.62 0.66 0.64 805600.0 0.64
2020-12-21 0.64 0.6 0.63 0.62 1079000.0 0.62
2020-12-18 0.66 0.62 0.62 0.63 678100.0 0.63
2020-12-17 0.67 0.62 0.63 0.63 675300.0 0.63
2020-12-16 0.64 0.62 0.63 0.63 374100.0 0.63
2020-12-15 0.7 0.58 0.65 0.63 837300.0 0.63
2020-12-14 0.68 0.64 0.65 0.64 283700.0 0.64
2020-12-11 0.68 0.63 0.64 0.65 373400.0 0.65
2020-12-10 0.67 0.62 0.65 0.64 652700.0 0.64
2020-12-09 0.7 0.63 0.68 0.66 593500.0 0.66
2020-12-08 0.72 0.63 0.71 0.67 962800.0 0.67
2020-12-07 0.77 0.71 0.77 0.73 1462000.0 0.73
2020-12-04 0.81 0.71 0.81 0.76 1871100.0 0.76
2020-12-03 0.85 0.77 0.77 0.8 4769400.0 0.8
2020-12-02 0.8 0.71 0.74 0.79 2219200.0 0.79
2020-12-01 0.81 0.68 0.7 0.79 3189800.0 0.79
2020-11-30 0.72 0.66 0.72 0.7 1270000.0 0.7
2020-11-27 0.74 0.66 0.71 0.72 1757800.0 0.72
2020-11-25 0.7 0.63 0.66 0.69 1179400.0 0.69
2020-11-24 0.67 0.61 0.61 0.66 999700.0 0.66
2020-11-23 0.63 0.6 0.62 0.62 383700.0 0.62
2020-11-20 0.64 0.56 0.58 0.63 1241500.0 0.63
2020-11-19 0.61 0.57 0.61 0.59 553100.0 0.59
2020-11-18 0.63 0.59 0.63 0.61 451600.0 0.61
2020-11-17 0.61 0.57 0.58 0.6 813800.0 0.6
2020-11-16 0.59 0.57 0.58 0.59 406300.0 0.59
2020-11-13 0.61 0.56 0.61 0.57 527400.0 0.57
2020-11-12 0.66 0.56 0.56 0.61 2249900.0 0.61
2020-11-11 0.59 0.54 0.56 0.57 452700.0 0.57
2020-11-10 0.57 0.55 0.55 0.56 274200.0 0.56
2020-11-09 0.59 0.55 0.56 0.56 867200.0 0.56
2020-11-06 0.57 0.54 0.56 0.55 352700.0 0.55
2020-11-05 0.58 0.56 0.57 0.57 301500.0 0.57
2020-11-04 0.59 0.55 0.59 0.57 273700.0 0.57
2020-11-03 0.61 0.57 0.58 0.59 257100.0 0.59
2020-11-02 0.58 0.54 0.56 0.57 413000.0 0.57
2020-10-30 0.58 0.53 0.58 0.56 422400.0 0.56
2020-10-29 0.59 0.55 0.57 0.57 308700.0 0.57
2020-10-28 0.58 0.55 0.56 0.56 718100.0 0.56
2020-10-27 0.62 0.59 0.6 0.59 286900.0 0.59
2020-10-26 0.64 0.58 0.64 0.6 943700.0 0.6
2020-10-23 0.67 0.62 0.64 0.64 945400.0 0.64
2020-10-22 0.67 0.63 0.64 0.64 906500.0 0.64
2020-10-21 0.69 0.61 0.64 0.67 1551100.0 0.67
2020-10-20 0.66 0.62 0.65 0.63 904700.0 0.63
2020-10-19 0.68 0.64 0.68 0.65 811000.0 0.65
2020-10-16 0.7 0.67 0.67 0.69 1013200.0 0.69
2020-10-15 0.72 0.64 0.65 0.68 1465500.0 0.68
2020-10-14 0.7 0.64 0.7 0.66 590300.0 0.66
2020-10-13 0.7 0.62 0.64 0.69 1570700.0 0.69
2020-10-12 0.73 0.63 0.64 0.65 3947700.0 0.65
2020-10-09 0.65 0.61 0.61 0.61 1122500.0 0.61
2020-10-08 0.72 0.61 0.62 0.63 4634900.0 0.63
2020-10-07 0.67 0.58 0.61 0.63 2591600.0 0.63
2020-10-06 0.65 0.55 0.56 0.61 4015300.0 0.61
2020-10-05 0.64 0.58 0.64 0.6 1863700.0 0.6
2020-10-02 0.7 0.6 0.62 0.65 1853700.0 0.65
2020-10-01 0.65 0.61 0.62 0.65 1787600.0 0.65
2020-09-30 0.75 0.65 0.7 0.66 8286200.0 0.66
2020-09-29 1.23 0.81 1.03 0.87 61584000.0 0.87
2020-09-28 0.81 0.6 0.6 0.76 28310700.0 0.76
2020-09-25 0.65 0.51 0.51 0.61 2890100.0 0.61
2020-09-24 0.57 0.48 0.53 0.56 1986400.0 0.56
2020-09-23 0.61 0.5 0.58 0.54 895400.0 0.54
2020-09-22 0.61 0.55 0.57 0.58 1577400.0 0.58
2020-09-21 0.58 0.54 0.58 0.57 511100.0 0.57
2020-09-18 0.59 0.57 0.59 0.58 479200.0 0.58
2020-09-17 0.6 0.58 0.59 0.59 460900.0 0.59
2020-09-16 0.62 0.59 0.61 0.61 239200.0 0.61
2020-09-15 0.65 0.59 0.61 0.61 811500.0 0.61
2020-09-14 0.62 0.58 0.6 0.61 382600.0 0.61
2020-09-11 0.62 0.59 0.59 0.6 180400.0 0.6
2020-09-10 0.63 0.58 0.61 0.61 386100.0 0.61
2020-09-09 0.63 0.57 0.6 0.62 909200.0 0.62
2020-09-08 0.62 0.57 0.61 0.6 429800.0 0.6
2020-09-04 0.64 0.57 0.63 0.62 785100.0 0.62
2020-09-03 0.7 0.62 0.65 0.65 1182300.0 0.65
2020-09-02 0.69 0.56 0.63 0.65 2953800.0 0.65
2020-09-01 0.65 0.61 0.64 0.63 1031200.0 0.63
2020-08-31 0.66 0.64 0.65 0.65 484500.0 0.65
2020-08-28 0.66 0.62 0.64 0.65 1146600.0 0.65
2020-08-27 0.7 0.63 0.7 0.66 3395900.0 0.66
2020-08-26 0.74 0.68 0.69 0.7 3190900.0 0.7
2020-08-25 0.74 0.68 0.71 0.71 4995500.0 0.71
2020-08-24 0.83 0.67 0.67 0.74 12598400.0 0.74
2020-08-21 0.72 0.65 0.67 0.69 1028200.0 0.69
2020-08-20 0.71 0.65 0.69 0.69 1251400.0 0.69
2020-08-19 0.74 0.69 0.7 0.7 1771100.0 0.7
2020-08-18 0.8 0.68 0.76 0.76 4624500.0 0.76
2020-08-17 0.8 0.76 0.8 0.78 1660700.0 0.78
2020-08-14 0.83 0.73 0.8 0.8 9249500.0 0.8
2020-08-13 1.5 1.01 1.43 1.07 2082700.0 1.07
2020-08-12 1.69 1.36 1.38 1.46 1632000.0 1.46
2020-08-11 1.5 1.35 1.47 1.35 425100.0 1.35
2020-08-10 1.65 1.49 1.59 1.54 516300.0 1.54
2020-08-07 1.75 1.35 1.4 1.68 2824000.0 1.68
2020-08-06 1.44 1.35 1.37 1.4 155000.0 1.4
2020-08-05 1.45 1.31 1.32 1.37 468200.0 1.37
2020-08-04 1.35 1.29 1.32 1.33 215600.0 1.33
2020-08-03 1.37 1.28 1.32 1.29 226500.0 1.29
2020-07-31 1.47 1.35 1.35 1.36 234700.0 1.36
2020-07-30 1.42 1.34 1.34 1.38 123300.0 1.38
2020-07-29 1.42 1.36 1.36 1.38 89600.0 1.38
2020-07-28 1.4 1.35 1.4 1.37 130000.0 1.37
2020-07-27 1.45 1.37 1.43 1.42 89200.0 1.42
2020-07-24 1.43 1.35 1.4 1.41 88600.0 1.41
2020-07-23 1.56 1.37 1.49 1.43 360200.0 1.43
2020-07-22 1.62 1.31 1.31 1.54 1426800.0 1.54
2020-07-21 1.38 1.28 1.31 1.31 244900.0 1.31
2020-07-20 1.4 1.33 1.39 1.38 337100.0 1.38
2020-07-17 1.44 1.35 1.36 1.36 316600.0 1.36
2020-07-16 1.43 1.31 1.38 1.4 221300.0 1.4
2020-07-15 1.45 1.3 1.36 1.36 524200.0 1.36
2020-07-14 1.35 1.19 1.31 1.25 666300.0 1.25
2020-07-13 1.55 1.31 1.5 1.32 564800.0 1.32
2020-07-10 1.68 1.54 1.63 1.55 631500.0 1.55
2020-07-09 1.67 1.55 1.59 1.64 545300.0 1.64
2020-07-08 1.74 1.57 1.62 1.63 600000.0 1.63
2020-07-07 1.89 1.59 1.6 1.77 2090600.0 1.77
2020-07-06 2.42 1.68 2.02 1.99 20171200.0 1.99
2020-07-02 1.33 1.2 1.33 1.27 1203100.0 1.27
2020-07-01 1.38 1.25 1.31 1.34 288800.0 1.34
2020-06-30 1.66 1.33 1.58 1.37 1459200.0 1.37
2020-06-29 1.31 1.17 1.28 1.23 352500.0 1.23
2020-06-26 1.6 1.3 1.41 1.31 1051400.0 1.31
2020-06-25 1.55 1.37 1.46 1.53 647600.0 1.53
2020-06-24 1.74 1.42 1.6 1.46 1009700.0 1.46
2020-06-23 1.8 1.5 1.66 1.59 1758500.0 1.59
2020-06-22 2.08 1.6 2.0 1.85 3305700.0 1.85
2020-06-19 2.97 1.61 1.95 1.79 27563800.0 1.79
2020-06-18 1.64 1.3 1.38 1.48 2889000.0 1.48
2020-06-17 4.89 1.41 2.74 1.51 57204000.0 1.51
2020-06-16 1.15 0.97 1.0 1.07 141100.0 1.07
2020-06-15 1.0 0.91 0.98 0.94 39700.0 0.94
2020-06-12 1.0 0.94 1.0 0.96 66600.0 0.96
2020-06-11 1.3 0.95 1.03 1.03 421600.0 1.03
2020-06-10 1.8 0.94 1.0 1.14 1387900.0 1.14
2020-06-09 1.01 0.93 0.95 0.93 18600.0 0.93
2020-06-08 0.96 0.92 0.96 0.93 37400.0 0.93
2020-06-05 0.97 0.9 0.92 0.91 31100.0 0.91
2020-06-04 0.98 0.91 0.98 0.96 30300.0 0.96
2020-06-03 0.96 0.91 0.95 0.94 54500.0 0.94
2020-06-02 1.03 0.9 1.0 0.92 74100.0 0.92
2020-06-01 1.04 0.98 0.99 1.03 26300.0 1.03
2020-05-29 1.04 0.98 0.98 1.02 22800.0 1.02
2020-05-28 1.12 0.98 1.1 1.02 88600.0 1.02
2020-05-27 1.15 1.0 1.15 1.09 53100.0 1.09
2020-05-26 1.15 1.01 1.07 1.03 114300.0 1.03
2020-05-22 1.1 0.95 1.05 1.09 30200.0 1.09
2020-05-21 1.16 0.94 1.03 1.05 155000.0 1.05
2020-05-20 1.29 0.9 0.95 1.15 870500.0 1.15
2020-05-19 1.19 0.9 1.0 0.91 428800.0 0.91
2020-05-18 1.02 0.87 0.87 0.96 55100.0 0.96
2020-05-15 0.85 0.8 0.8 0.85 2500.0 0.85
2020-05-14 0.85 0.75 0.82 0.84 9200.0 0.84
2020-05-13 0.81 0.75 0.8 0.81 16700.0 0.81
2020-05-12 0.8 0.75 0.8 0.77 7800.0 0.77
2020-05-11 0.81 0.75 0.78 0.76 8100.0 0.76
2020-05-08 0.88 0.69 0.88 0.74 18800.0 0.74
2020-05-07 0.94 0.8 0.9 0.85 38600.0 0.85
2020-05-06 0.94 0.8 0.8 0.92 180000.0 0.92
2020-05-05 0.8 0.69 0.7 0.8 34500.0 0.8
2020-05-04 0.71 0.59 0.64 0.68 46000.0 0.68
2020-05-01 0.65 0.59 0.63 0.62 14600.0 0.62
2020-04-30 0.64 0.62 0.62 0.62 10100.0 0.62
2020-04-29 0.7 0.62 0.7 0.64 9600.0 0.64
2020-04-28 0.7 0.64 0.64 0.64 6500.0 0.64
2020-04-27 0.71 0.61 0.71 0.62 23800.0 0.62
2020-04-24 0.67 0.62 0.65 0.67 9800.0 0.67
2020-04-23 0.7 0.61 0.61 0.67 7100.0 0.67
2020-04-22 0.73 0.61 0.69 0.69 10800.0 0.69
2020-04-21 0.7 0.58 0.7 0.63 16800.0 0.63
2020-04-20 0.7 0.62 0.7 0.64 11600.0 0.64
2020-04-17 0.75 0.63 0.69 0.67 18300.0 0.67
2020-04-16 0.75 0.55 0.7 0.7 45400.0 0.7
2020-04-15 0.93 0.58 0.58 0.7 325700.0 0.7
2020-04-14 0.64 0.55 0.55 0.6 46100.0 0.6
2020-04-13 0.54 0.52 0.54 0.54 26700.0 0.54
2020-04-09 0.54 0.47 0.54 0.5 3100.0 0.5
2020-04-08 0.52 0.49 0.51 0.51 35800.0 0.51
2020-04-07 0.49 0.3 0.46 0.49 145700.0 0.49
2020-04-06 0.46 0.4 0.46 0.42 4800.0 0.42
2020-04-03 0.5 0.42 0.48 0.44 13700.0 0.44
2020-04-02 0.49 0.45 0.48 0.45 13600.0 0.45
2020-04-01 0.58 0.4 0.58 0.48 73300.0 0.48
2020-03-31 0.58 0.55 0.55 0.58 2100.0 0.58
2020-03-30 0.6 0.54 0.58 0.57 7700.0 0.57
2020-03-27 0.6 0.53 0.56 0.59 27200.0 0.59
2020-03-26 0.64 0.53 0.59 0.53 44700.0 0.53
2020-03-25 0.59 0.46 0.53 0.56 59900.0 0.56
2020-03-24 0.56 0.45 0.56 0.54 26800.0 0.54
2020-03-23 0.59 0.45 0.5 0.47 96600.0 0.47
2020-03-20 1.12 0.4 0.5 0.57 765500.0 0.57
2020-03-19 0.57 0.39 0.43 0.45 26700.0 0.45
2020-03-18 0.45 0.35 0.44 0.43 25400.0 0.43
2020-03-17 0.57 0.42 0.55 0.49 37900.0 0.49
2020-03-16 0.57 0.45 0.57 0.53 6500.0 0.53
2020-03-13 0.57 0.53 0.53 0.56 21800.0 0.56
2020-03-12 0.65 0.51 0.65 0.52 29600.0 0.52
2020-03-11 0.74 0.67 0.74 0.7 16800.0 0.7
2020-03-10 0.79 0.68 0.77 0.74 19700.0 0.74
2020-03-09 0.81 0.77 0.79 0.79 13200.0 0.79
2020-03-06 0.89 0.8 0.81 0.82 2000.0 0.82
2020-03-05 0.83 0.82 0.83 0.82 5400.0 0.82
2020-03-04 0.89 0.8 0.86 0.83 5500.0 0.83
2020-03-03 0.87 0.79 0.82 0.79 10500.0 0.79
2020-03-02 0.86 0.8 0.8 0.85 2300.0 0.85
2020-02-28 0.86 0.78 0.78 0.86 15500.0 0.86
2020-02-27 0.82 0.78 0.78 0.81 24600.0 0.81
2020-02-26 0.83 0.78 0.83 0.83 3600.0 0.83
2020-02-25 0.86 0.79 0.85 0.79 29300.0 0.79
2020-02-24 0.9 0.83 0.89 0.83 3200.0 0.83
2020-02-21 0.9 0.84 0.9 0.89 3900.0 0.89
2020-02-20 0.9 0.86 0.88 0.88 29200.0 0.88
2020-02-19 0.9 0.86 0.87 0.89 17600.0 0.89
2020-02-18 0.99 0.88 0.92 0.88 15100.0 0.88