LM Funding America, Inc.
LMFANASDAQFinancialsCapital Markets
As of Jul 29, 2026 close
- Market cap
- $1.54M
- P/E (TTM)
- -
- Forward P/E
- -
- Dividend yield
- -
- 52-week range
- $0.18$7.94
- Volume (live)
- -
- Avg. volume (3M)
- 319.84K
LM Funding America (LMFA) Historical Stock Prices
Analyze LM Funding America (LMFA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.
LM Funding America (LMFA) Interactive Price Chart
Interactive historical price chart showing LM Funding America stock price movements and trends across multiple time periods.
Loading chart...
LMFA Historical Price Data Table
Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.
Filter Historical Data
| Date | Open | High | Low | Close | Adj Close | Volume |
|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1.90 | 1.97 | 1.67 | 1.76 | 1.76 | 506.76K |
| Jul 28, 2026 | 1.95 | 2.05 | 1.86 | 1.96 | 1.96 | 132.91K |
| Jul 27, 2026 | 2.20 | 2.27 | 1.94 | 1.96 | 1.96 | 103.02K |
| Jul 24, 2026 | 2.00 | 2.14 | 1.98 | 2.09 | 2.09 | 138.12K |
| Jul 23, 2026 | 1.88 | 2.04 | 1.68 | 2.04 | 2.04 | 415.92K |
| Jul 22, 2026 | 2.49 | 2.55 | 2.17 | 2.20 | 2.20 | 599.78K |
| Jul 21, 2026 | 2.74 | 3.02 | 2.54 | 2.60 | 2.60 | 912.15K |
| Jul 20, 2026 | 2.76 | 2.76 | 2.25 | 2.45 | 2.45 | 959.59K |
| Jul 17, 2026 | 2.61 | 2.74 | 2.55 | 2.65 | 2.65 | 38.74K |
| Jul 16, 2026 | 2.79 | 2.81 | 2.63 | 2.67 | 2.67 | 42.83K |
| Jul 15, 2026 | 2.74 | 2.91 | 2.74 | 2.84 | 2.84 | 45.62K |
| Jul 14, 2026 | 2.92 | 3.05 | 2.70 | 2.79 | 2.79 | 131.91K |
| Jul 13, 2026 | 3.29 | 3.40 | 2.80 | 2.92 | 2.92 | 134.95K |
| Jul 10, 2026 | 3.10 | 3.37 | 3.05 | 3.30 | 3.30 | 43.87K |
| Jul 9, 2026 | 3.25 | 3.46 | 3.19 | 3.19 | 3.19 | 99.79K |
| Jul 8, 2026 | 3.63 | 3.82 | 3.53 | 3.74 | 3.74 | 38.60K |
| Jul 7, 2026 | 3.67 | 3.79 | 3.54 | 3.72 | 3.72 | 20.91K |
| Jul 6, 2026 | 3.73 | 3.85 | 3.63 | 3.80 | 3.80 | 38.07K |
| Jul 2, 2026 | 3.65 | 3.77 | 3.54 | 3.73 | 3.73 | 38.17K |
| Jul 1, 2026 | 3.50 | 3.76 | 3.49 | 3.75 | 3.75 | 41.49K |
| Jun 30, 2026 | 3.55 | 3.73 | 3.43 | 3.73 | 3.73 | 30.83K |
| Jun 29, 2026 | 3.38 | 3.69 | 3.38 | 3.69 | 3.69 | 52.28K |
| Jun 26, 2026 | 3.55 | 3.73 | 3.33 | 3.73 | 3.73 | 56.36K |
| Jun 25, 2026 | 3.35 | 3.75 | 3.21 | 3.75 | 3.75 | 99.94K |
| Jun 24, 2026 | 3.25 | 4.00 | 3.05 | 3.81 | 3.81 | 2.17M |
| Jun 23, 2026 | 3.82 | 4.00 | 3.58 | 3.73 | 3.73 | 761.28K |
| Jun 22, 2026 | 4.60 | 5.10 | 4.60 | 4.89 | 4.89 | 14.79K |
| Jun 18, 2026 | 5.22 | 5.23 | 4.56 | 4.56 | 4.56 | 35.24K |
| Jun 17, 2026 | 5.20 | 5.42 | 5.01 | 5.01 | 5.01 | 33.13K |
| Jun 16, 2026 | 5.32 | 5.50 | 4.72 | 4.72 | 4.72 | 12.21K |
| Jun 15, 2026 | 5.22 | 5.62 | 5.08 | 5.16 | 5.16 | 26.43K |
| Jun 12, 2026 | 5.22 | 5.25 | 4.96 | 5.21 | 5.21 | 21.02K |
| Jun 11, 2026 | 5.49 | 5.49 | 4.95 | 5.28 | 5.28 | 11.37K |
| Jun 10, 2026 | 5.32 | 5.64 | 5.03 | 5.26 | 5.26 | 16.60K |
| Jun 9, 2026 | 5.95 | 5.95 | 5.25 | 5.44 | 5.44 | 11.04K |
| Jun 8, 2026 | 5.63 | 6.00 | 5.43 | 5.86 | 5.86 | 9.04K |
| Jun 5, 2026 | 5.85 | 5.86 | 5.38 | 5.50 | 5.50 | 8.96K |
| Jun 4, 2026 | 5.75 | 6.25 | 5.65 | 5.87 | 5.87 | 20.40K |
| Jun 3, 2026 | 6.06 | 6.17 | 5.65 | 5.97 | 5.97 | 13.00K |
| Jun 2, 2026 | 6.92 | 7.24 | 6.08 | 6.13 | 6.13 | 21.89K |
| Jun 1, 2026 | 6.50 | 7.25 | 6.40 | 7.21 | 7.21 | 11.96K |
| May 29, 2026 | 6.63 | 7.00 | 6.38 | 6.58 | 6.58 | 21.32K |
| May 28, 2026 | 6.10 | 6.49 | 6.10 | 6.31 | 6.31 | 13.27K |
| May 27, 2026 | 5.78 | 6.47 | 5.68 | 6.34 | 6.34 | 17.68K |
| May 26, 2026 | 6.03 | 6.21 | 5.88 | 5.97 | 5.97 | 11.16K |
| May 22, 2026 | 5.95 | 6.38 | 5.79 | 6.25 | 6.25 | 16.55K |
| May 21, 2026 | 5.54 | 6.00 | 5.40 | 5.95 | 5.95 | 25.43K |
| May 20, 2026 | 5.47 | 5.80 | 5.39 | 5.53 | 5.53 | 120.95K |
| May 19, 2026 | 5.50 | 5.83 | 5.29 | 5.56 | 5.56 | 16.77K |
| May 18, 2026 | 5.72 | 5.75 | 5.58 | 5.70 | 5.70 | 12.07K |
Source: Daily price history (open, high, low, close and volume). Data as of Jul 29, 2026. Data sources and methodology
Understanding Historical Stock Price Data & OHLC Metrics
- Open Price
- The price at which the stock opened for trading at the start of the trading session.
- High Price
- The highest price at which the stock traded during the trading session.
- Low Price
- The lowest price at which the stock traded during the trading session.
- Close Price
- The final price when trading closed for the session.
- Adjusted Close Price
- The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
- Volume
- The total number of shares traded during the session, indicating trading activity and liquidity.