Historical Stock Prices

LMFA 
$8.15
*  
0.2499
2.98%
Get LMFA Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading LMFA now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 8.38 8.38 8.01 8.15 2,800
09/22/2016 8.3999 8.3999 8.3999 8.3999 00
09/21/2016 8.26 8.3999 8.26 8.3999 1,100
09/20/2016 8.09 8.18 7.81 8.0945 9,231
09/19/2016 8.0891 8.09 8.0891 8.09 1,327
09/16/2016 8.01 8.1 8.01 8.1 1,716
09/15/2016 8.05 8.1 7.92 8.09 2,891
09/14/2016 8 8.24 7.9376 8.24 372
09/13/2016 8.125 8.125 7.63 7.9633 1,306
09/12/2016 8.0601 8.16 8.06 8.16 2,476
09/09/2016 8.03 8.39 8.03 8.3699 2,780
09/08/2016 8.185 8.185 8.185 8.185 109
09/07/2016 8.156 8.2999 8.01 8.01 2,282
09/06/2016 7.855 8.0568 7.855 8 4,892
09/02/2016 7.93 8 7.9 8 1,331
09/01/2016 8 8 7.01 7.75 17,590
08/31/2016 7.22 7.75 7.22 7.48 10,527
08/30/2016 7.74 8.01 7.1101 7.43 11,362
08/29/2016 8.05 8.05 7.51 7.55 14,863
08/26/2016 8.45 8.45 8.09 8.1904 850
08/25/2016 8.055 8.18 8.055 8.08 851
08/24/2016 8.5 8.5 8.23 8.49 2,696
08/23/2016 8.67 8.67 7.52 8.05 10,194
08/22/2016 8.92 8.92 8.7499 8.7499 1,101
08/19/2016 8.42 8.42 8.14 8.14 1,505
08/18/2016 8.4136 8.4621 8.4136 8.4621 1,000
08/17/2016 8.15 8.15 8.15 8.15 400
08/16/2016 8.21 8.4154 8.1 8.15 2,006
08/15/2016 7.95 8.17 7.95 8.01 2,378
08/12/2016 8.02 8.02 7.75 7.82 2,400
08/11/2016 8.06 8.06 8.01 8.03 5,893
08/10/2016 8.03 8.03 8.03 8.03 00
08/09/2016 8.03 8.03 8.03 8.03 00
08/08/2016 8.03 8.03 8.03 8.03 00
08/05/2016 8.03 8.03 8.03 8.03 00
08/04/2016 8.03 8.03 8.03 8.03 00
08/03/2016 8.05 8.05 8.03 8.03 720
08/02/2016 8.03 8.03 8.03 8.03 150
08/01/2016 8.22 8.22 8.06 8.06 600
07/29/2016 8.15 8.41 8.15 8.41 3,463
07/28/2016 8.02 8.2272 6.33 8.12 7,082
07/27/2016 8.03 8.03 8.025 8.025 368
07/26/2016 8.32 8.32 8 8 3,000
07/25/2016 8.32 8.32 8.32 8.32 00
07/22/2016 8.15 8.43 8.15 8.32 1,468
07/21/2016 8.05 8.3 8 8.3 800
07/20/2016 8.05 8.295 7.5817 8.295 600
07/19/2016 8.1 8.1 8.06 8.06 667
07/18/2016 8.25 8.4 8.07 8.12 8,700
07/15/2016 8.15 8.46 8.05 8.05 8,482
07/14/2016 8.46 8.46 8.46 8.46 200
07/13/2016 8.05 8.48 7.9 8.02 3,300
07/12/2016 8.14 8.14 8.14 8.14 238
07/11/2016 7.92 8.06 7.92 8.04 1,947
07/08/2016 7.99 8 7.92 7.9492 3,254
07/07/2016 8.05 8.05 7.75 7.9672 2,083
07/06/2016 8.1001 8.1001 8.1 8.1 280
07/05/2016 8.17 8.19 8.04 8.12 2,462
07/01/2016 8.06 8.11 8.05 8.05 2,200
06/30/2016 8.17 8.17 8.17 8.17 100
06/29/2016 8.45 8.45 8.05 8.06 3,143
06/28/2016 8.25 8.25 8.25 8.25 350
06/27/2016 8.22 8.359 8.22 8.22 1,252
06/24/2016 8.58 8.58 8.21 8.21 1,254
06/23/2016 8.64 8.64 8.39 8.475 1,300
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?