Quantcast

Historical Stock Prices

LFACW 
$0.34
*  
0.01
2.86%
Get LFACW Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading LFACW 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 0.549 0.549 0.33 0.34 2,100
01/17/2019 0.35 0.35 0.35 0.35 00
01/16/2019 0.35 0.3501 0.35 0.35 53,143
01/15/2019 0.35 0.35 0.35 0.35 00
01/14/2019 0.35 0.35 0.35 0.35 00
01/11/2019 0.35 0.35 0.35 0.35 00
01/10/2019 0.35 0.35 0.35 0.35 00
01/09/2019 0.35 0.35 0.305 0.35 5,124
01/08/2019 0.3295 0.35 0.3295 0.3295 4,400
01/07/2019 0.25 0.4 0.25 0.355 74,811
01/04/2019 0.43 0.44 0.39 0.39 180,425
01/03/2019 0.44 0.44 0.44 0.44 300
01/02/2019 0.42 0.42 0.42 0.42 6,600
12/31/2018 0.43 0.43 0.42 0.43 22,300
12/28/2018 0.4 0.43 0.4 0.43 33,500
12/27/2018 0.39 0.4 0.39 0.4 1,100
12/26/2018 0.4 0.4 0.39 0.4 193,374
12/24/2018 0.4 0.4 0.39 0.39 700
12/21/2018 0.39 0.4 0.39 0.4 11,400
12/20/2018 0.39 0.39 0.39 0.39 100
12/19/2018 0.349 0.39 0.349 0.39 300
12/18/2018 0.43 0.43 0.43 0.43 00
12/17/2018 0.43 0.43 0.43 0.43 00
12/14/2018 0.43 0.43 0.43 0.43 200
12/13/2018 0.4331 0.5298 0.4331 0.5298 400
12/12/2018 0.4 0.4 0.4 0.4 00
12/11/2018 0.4 0.4 0.4 0.4 94,831
12/10/2018 0.4 0.4 0.4 0.4 8,200
12/07/2018 0.4 0.44 0.4 0.4 44,395
12/06/2018 0.4 0.4 0.4 0.4 45,600
12/04/2018 0.4 0.4 0.4 0.4 3,500
12/03/2018 0.45 0.45 0.45 0.45 100
11/30/2018 0.45 0.45 0.45 0.45 100
11/29/2018 0.45 0.45 0.45 0.45 100
11/28/2018 0.4 0.44 0.4 0.44 1,100
11/27/2018 0.45 0.45 0.44 0.44 200
11/26/2018 0.4501 0.4501 0.45 0.45 20,100
11/23/2018 0.45 0.45 0.45 0.45 00
11/21/2018 0.45 0.45 0.45 0.45 00
11/20/2018 0.45 0.45 0.45 0.45 00
11/19/2018 0.48 0.48 0.45 0.45 600
11/16/2018 0.46 0.46 0.45 0.45 1,000
11/15/2018 0.4501 0.4501 0.4501 0.4501 1,800
11/14/2018 0.45 0.45 0.4 0.44 1,300
11/13/2018 0.45 0.45 0.45 0.45 100
11/12/2018 0.43 0.44 0.42 0.42 700
11/09/2018 0.4501 0.4501 0.4501 0.4501 00
11/08/2018 0.4501 0.4501 0.4501 0.4501 7,843
11/07/2018 0.45 0.45 0.45 0.45 1,000
11/06/2018 0.48 0.48 0.48 0.48 00
11/05/2018 0.48 0.48 0.48 0.48 00
11/02/2018 0.48 0.48 0.48 0.48 00
11/01/2018 0.48 0.48 0.48 0.48 100
10/31/2018 0.5 0.5 0.5 0.5 00
10/30/2018 0.5 0.5 0.5 0.5 00
10/29/2018 0.5 0.5 0.5 0.5 00
10/26/2018 0.5 0.5 0.5 0.5 00
10/25/2018 0.5 0.5 0.5 0.5 100
10/24/2018 0.53 0.53 0.53 0.53 1,000
10/23/2018 0.4601 0.4601 0.4601 0.4601 00
10/22/2018 0.4601 0.4601 0.4601 0.4601 00
10/19/2018 0.53 0.53 0.46 0.4601 16,900
10/18/2018 0.4685 0.4685 0.4685 0.4685 00
*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?

Smart Portfolio