NYSE:LFT | Historical Stock Price | Lument Finance Trust, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-03-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.58$1.13$2.20$4.29$8.36$16.302013-03-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.27$10.9851,900——
2020-12-30$3.37$11.3162,200——
2020-12-29$3.45$11.1588,000——
2020-12-28$3.56$11.5074,400——
2020-12-24$3.46$11.1850,700——
2020-12-23$3.46$11.18137,100——
2020-12-22$3.47$11.21152,800——
2020-12-21$3.35$10.82151,100——
2020-12-18$3.23$10.43196,800——
2020-12-17$3.10$10.0222,100——
2020-12-16$3.03$9.7913,800——
2020-12-15$3.04$9.8220,400——
2020-12-14$3.07$9.9225,200——
2020-12-11$3.09$9.9827,600——
2020-12-10$3.10$10.0251,800——
2020-12-09$3.12$10.0832,600——
2020-12-08$3.11$10.0552,700——
2020-12-07$3.13$10.1123,700——
2020-12-04$3.08$9.9525,400——
2020-12-03$3.05$9.8531,000——
2020-12-02$3.06$9.8925,000——
2020-12-01$3.04$9.8262,000——
2020-11-30$2.97$9.6059,300——
2020-11-27$3.12$10.0861,800——
2020-11-25$3.03$9.7957,700——
2020-11-24$3.06$9.8982,400——
2020-11-23$2.99$9.6656,000——
2020-11-20$2.99$9.6614,100——
2020-11-19$2.94$9.5041,300——
2020-11-18$3.00$9.6944,700——
2020-11-17$2.95$9.5341,000——
2020-11-16$2.87$9.2783,100——
2020-11-13$2.84$9.1816,800——
2020-11-12$2.75$8.8848,100——
2020-11-11$2.82$9.1118,400——
2020-11-10$2.80$9.0573,400——
2020-11-09$2.74$8.85104,600——
2020-11-06$2.65$8.5613,900——
2020-11-05$2.69$8.6949,700——
2020-11-04$2.56$8.2715,700——
2020-11-03$2.60$8.4014,900——
2020-11-02$2.64$8.5323,400——
2020-10-30$2.59$8.3720,700——
2020-10-29$2.61$8.4319,800——
2020-10-28$2.58$8.3425,000——
2020-10-27$2.70$8.7226,300——
2020-10-26$2.77$8.9516,400——
2020-10-23$2.81$9.0813,600——
2020-10-22$2.79$9.0129,300——
2020-10-21$2.81$9.0810,800——
2020-10-20$2.80$9.0511,900——
2020-10-19$2.83$9.1414,200——
2020-10-16$2.81$9.0844,600——
2020-10-15$2.75$8.8835,800——
2020-10-14$2.71$8.767,700——
2020-10-13$2.73$8.8224,100——
2020-10-12$2.66$8.5930,600——
2020-10-09$2.70$8.7212,200——
2020-10-08$2.72$8.7915,900——
2020-10-07$2.69$8.6921,400——
2020-10-06$2.69$8.6947,900——
2020-10-05$2.80$9.0515,300——
2020-10-02$2.83$9.1457,400——
2020-10-01$2.71$8.7618,700——
2020-09-30$2.73$8.8238,100——
2020-09-29$2.74$8.8529,100——
2020-09-28$2.90$9.09122,100——
2020-09-25$2.75$8.6253,400——
2020-09-24$2.78$8.7259,900——
2020-09-23$2.82$8.84116,100——
2020-09-22$2.84$8.91136,700——
2020-09-21$2.77$8.6992,200——
2020-09-18$2.75$8.6255,300——
2020-09-17$2.71$8.50112,200——
2020-09-16$2.37$7.4322,000——
2020-09-15$2.40$7.539,100——
2020-09-14$2.40$7.5331,900——
2020-09-11$2.46$7.7121,100——
2020-09-10$2.42$7.5916,000——
2020-09-09$2.38$7.4640,600——
2020-09-08$2.42$7.5923,300——
2020-09-04$2.39$7.4914,200——
2020-09-03$2.41$7.5618,300——
2020-09-02$2.43$7.6219,000——
2020-09-01$2.44$7.6532,400——
2020-08-31$2.52$7.9044,400——
2020-08-28$2.45$7.6829,800——
2020-08-27$2.41$7.5612,500——
2020-08-26$2.45$7.6817,100——
2020-08-25$2.46$7.7122,100——
2020-08-24$2.53$7.9326,700——
2020-08-21$2.50$7.8413,000——
2020-08-20$2.52$7.90106,300——
2020-08-19$2.49$7.8199,700——
2020-08-18$2.38$7.4636,700——
2020-08-17$2.42$7.5965,500——
2020-08-14$2.42$7.5914,700——
2020-08-13$2.42$7.5987,200——
2020-08-12$2.38$7.4622,300——
2020-08-11$2.40$7.5368,900——
2020-08-10$2.41$7.56109,300——
2020-08-07$2.34$7.3434,400——
2020-08-06$2.34$7.3430,800——
2020-08-05$2.24$7.0223,400——
2020-08-04$2.23$6.999,400——
2020-08-03$2.23$6.9918,200——
2020-07-31$2.21$6.9364,500——
2020-07-30$2.17$6.8169,200——
2020-07-29$2.20$6.9029,300——
2020-07-28$2.24$7.0250,000——
2020-07-27$2.30$7.2144,700——
2020-07-24$2.33$7.3128,500——
2020-07-23$2.36$7.4047,900——
2020-07-22$2.36$7.4013,200——
2020-07-21$2.40$7.5331,800——
2020-07-20$2.40$7.5345,100——
2020-07-17$2.48$7.7822,700——
2020-07-16$2.49$7.8168,400——
2020-07-15$2.50$7.8436,600——
2020-07-14$2.43$7.6241,700——
2020-07-13$2.53$7.9368,300——
2020-07-10$2.45$7.6821,600——
2020-07-09$2.40$7.5354,700——
2020-07-08$2.45$7.6850,600——
2020-07-07$2.40$7.53130,500——
2020-07-06$2.56$8.0353,400——
2020-07-02$2.55$8.0030,500——
2020-07-01$2.54$7.9736,700——
2020-06-30$2.65$8.3126,700——
2020-06-29$2.68$8.4076,900——
2020-06-26$2.68$8.1798,600——
2020-06-25$2.67$8.14140,900——
2020-06-24$2.70$8.2351,200——
2020-06-23$2.64$8.0558,700——
2020-06-22$2.61$7.9667,400——
2020-06-19$2.52$7.6876,600——
2020-06-18$2.68$8.1738,300——
2020-06-17$2.60$7.9345,300——
2020-06-16$2.63$8.0256,400——
2020-06-15$2.61$7.9656,700——
2020-06-12$2.54$7.7462,100——
2020-06-11$2.42$7.3876,300——
2020-06-10$2.75$8.3845,100——
2020-06-09$2.75$8.38101,000——
2020-06-08$2.75$8.38183,100——
2020-06-05$2.60$7.93107,200——
2020-06-04$2.52$7.6875,400——
2020-06-03$2.37$7.22100,600——
2020-06-02$2.47$7.5364,100——
2020-06-01$2.32$7.0788,200——
2020-05-29$2.30$7.01149,100——
2020-05-28$2.38$7.25134,800——
2020-05-27$2.60$7.9398,900——
2020-05-26$2.45$7.47155,500——
2020-05-22$2.35$7.16173,700——
2020-05-21$2.24$6.8370,000——
2020-05-20$2.20$6.71325,100——
2020-05-19$2.11$6.43340,100——
2020-05-18$1.96$5.97116,500——
2020-05-15$2.00$6.1020,500——
2020-05-14$1.98$6.0423,800——
2020-05-13$1.87$5.7027,900——
2020-05-12$1.99$6.07201,900——
2020-05-11$1.89$5.7646,400——
2020-05-08$1.93$5.8828,800——
2020-05-07$1.80$5.4922,700——
2020-05-06$1.86$5.6746,600——
2020-05-05$1.86$5.6756,000——
2020-05-04$1.84$5.61132,100——
2020-05-01$1.86$5.6755,200——
2020-04-30$1.98$6.047,400——
2020-04-29$1.99$6.0744,900——
2020-04-28$1.96$5.9732,000——
2020-04-27$1.95$5.9449,100——
2020-04-24$1.86$5.6763,500——
2020-04-23$1.81$5.5245,700——
2020-04-22$1.83$5.5821,600——
2020-04-21$1.90$5.7929,500——
2020-04-20$1.92$5.8523,900——
2020-04-17$1.97$6.0032,600——
2020-04-16$1.95$5.9465,300——
2020-04-15$1.90$5.7932,900——
2020-04-14$1.99$6.0785,000——
2020-04-13$2.14$6.5259,800——
2020-04-09$1.92$5.8542,700——
2020-04-08$1.77$5.4098,600——
2020-04-07$1.60$4.8878,400——
2020-04-06$1.66$5.0665,800——
2020-04-03$1.44$4.3913,900——
2020-04-02$1.54$4.6941,500——
2020-04-01$1.66$5.0676,800——
2020-03-31$1.85$5.6481,400——
2020-03-30$1.76$5.36168,100——
2020-03-27$2.07$6.08178,300——
2020-03-26$1.81$5.32412,600——
2020-03-25$1.19$3.50968,700——
2020-03-24$1.00$2.94422,000——
2020-03-23$1.25$3.67135,200——
2020-03-20$1.42$4.17158,100——
2020-03-19$1.35$3.97208,000——
2020-03-18$1.34$3.94129,600——
2020-03-17$1.63$4.79164,800——
2020-03-16$1.83$5.3857,800——
2020-03-13$2.17$6.37238,100——
2020-03-12$2.18$6.4090,500——
2020-03-11$2.47$7.2684,800——
2020-03-10$2.55$7.49105,200——
2020-03-09$2.61$7.67110,400——
2020-03-06$2.83$8.3175,100——
2020-03-05$2.96$8.7088,300——
2020-03-04$3.00$8.8190,800——
2020-03-03$2.97$8.73117,700——
2020-03-02$3.00$8.81120,300——
2020-02-28$2.92$8.58176,800——
2020-02-27$3.14$9.22153,900——
2020-02-26$3.22$9.4634,900——
2020-02-25$3.25$9.5579,700——
2020-02-24$3.29$9.6744,800——
2020-02-21$3.33$9.7863,100——
2020-02-20$3.30$9.6958,500——
2020-02-19$3.28$9.6448,100——
2020-02-18$3.27$9.61101,300——
2020-02-14$3.29$9.67182,200——
2020-02-13$3.29$9.6738,000——
2020-02-12$3.28$9.64150,500——
2020-02-11$3.28$9.6497,900——
2020-02-10$3.26$9.5814,300——
2020-02-07$3.25$9.5539,000——
2020-02-06$3.27$9.619,300——
2020-02-05$3.28$9.6450,900——
2020-02-04$3.27$9.6112,800——
2020-02-03$3.26$9.5833,700——
2020-01-31$3.28$9.6435,900——
2020-01-30$3.28$9.6429,600——
2020-01-29$3.27$9.6134,200——
2020-01-28$3.28$9.6431,500——
2020-01-27$3.26$9.5813,600——
2020-01-24$3.29$9.6732,900——
2020-01-23$3.29$9.6737,600——
2020-01-22$3.30$9.6925,300——
2020-01-21$3.30$9.6939,900——
2020-01-17$3.28$9.6468,500——
2020-01-16$3.29$9.6756,600——
2020-01-15$3.27$9.6169,700——
2020-01-14$3.27$9.6168,600——
2020-01-13$3.27$9.6158,700——
2020-01-10$3.23$9.4948,300——
2020-01-09$3.25$9.5533,600——
2020-01-08$3.23$9.4917,000——
2020-01-07$3.24$9.5233,400——
2020-01-06$3.28$9.6479,000——
2020-01-03$3.23$9.4955,000——
2020-01-02$3.22$9.4629,200——