Lument Finance Stock Price History
NYSE: LFTReal EstateReal Estate Investment TrustsUSD
5.17+0.42 (+8.84%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LFT price history at a glance
The price history for Lument Finance (LFT) on this page begins on March 18, 2013, when the stock closed at $145.00; it most recently closed at $5.17 on October 5, 2026. The highest price in this record is $157.10, reached on May 6, 2013; the latest close is 96.7% below that peak. Across the 12 complete calendar years in the table, LFT finished higher in 5 and lower in 7. Its best year was 2023 (+22.6%) and its worst was 2022 (-50.5%).
Over roughly 14 years the share price changed -96.4%, a -21.8% compound annual price return (excluding dividends). In the last 12 months alone, LFT has lost 71.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $157.10
- Date of high
- May 6, 2013
- Low since 2013
- $4.56
- Date of low
- Oct 5, 2026
- 52-week high
- $18.80
- 52-week low
- $4.56
- IPO year
- 2013
- Last close
- $5.17
LFT returns
1 week
+2.99%
1 month
-25.07%
3 months
-45.00%
6 months
-59.61%
Year to date
-63.33%
1 year
-71.28%
3 years
-76.83%
5 years
-88.18%
LFT price return, excluding dividends.
LFT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.17 | -62.26% |
| 2025 | 13.70 | -47.31% |
| 2024 | 26.00 | +11.59% |
| 2023 | 23.30 | +22.63% |
| 2022 | 19.00 | -50.52% |
| 2021 | 38.40 | +17.43% |
| 2020 | 32.70 | +1.24% |
| 2019 | 32.30 | +9.49% |
| 2018 | 29.50 | -26.25% |
| 2017 | 40.00 | -19.52% |
| 2016 | 49.70 | -8.97% |
| 2015 | 54.60 | -49.91% |
| 2014 | 109.00 | -1.36% |
| 2013* | 110.50 | -23.79% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
LFT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.78 | 5.23 | 4.70 | 5.17 | +8.84% | |
| 4.76 | 4.78 | 4.56 | 4.75 | -0.84% | |
| 5.00 | 5.10 | 4.79 | 4.79 | -5.89% | |
| 5.14 | 5.18 | 4.98 | 5.09 | +2.41% | |
| 4.96 | 5.19 | 4.96 | 4.97 | -1.00% | |
| 5.18 | 5.29 | 4.96 | 5.02 | -3.28% | |
| 5.48 | 5.50 | 5.17 | 5.19 | -5.29% | |
| 5.54 | 5.83 | 5.42 | 5.48 | -0.36% | |
| 5.58 | 5.67 | 5.44 | 5.50 | -1.96% | |
| 5.19 | 5.73 | 5.17 | 5.61 | +8.09% | |
| 5.17 | 5.38 | 5.17 | 5.19 | +0.39% | |
| 5.26 | 5.30 | 5.15 | 5.17 | -1.90% | |
| 5.50 | 5.52 | 5.27 | 5.27 | -4.70% | |
| 5.56 | 5.60 | 5.51 | 5.53 | -1.25% | |
| 6.24 | 6.31 | 5.52 | 5.60 | -14.76% | |
| 6.59 | 6.72 | 6.50 | 6.57 | 0.00% | |
| 6.54 | 6.62 | 6.52 | 6.57 | +0.77% | |
| 6.55 | 6.59 | 6.48 | 6.52 | +0.31% | |
| 6.55 | 6.55 | 6.40 | 6.50 | -0.76% | |
| 6.68 | 6.70 | 6.45 | 6.55 | -1.65% | |
| 6.83 | 6.94 | 6.64 | 6.66 | -2.49% | |
| 6.45 | 6.92 | 6.45 | 6.83 | -1.01% | |
| 7.00 | 7.00 | 6.80 | 6.90 | -1.43% | |
| 7.10 | 7.10 | 6.90 | 7.00 | -2.78% | |
| 7.20 | 7.30 | 7.10 | 7.20 | +1.41% | |
| 7.10 | 7.20 | 7.00 | 7.10 | 0.00% | |
| 7.20 | 7.40 | 7.10 | 7.10 | -1.39% | |
| 7.20 | 7.50 | 7.10 | 7.20 | -1.37% | |
| 7.50 | 7.50 | 7.20 | 7.30 | -1.35% | |
| 7.40 | 7.60 | 7.40 | 7.40 | +1.37% | |
| 7.40 | 7.70 | 7.20 | 7.30 | 0.00% | |
| 7.00 | 7.60 | 7.00 | 7.30 | +4.29% | |
| 7.00 | 7.10 | 6.90 | 7.00 | +4.48% | |
| 6.60 | 6.90 | 6.60 | 6.70 | 0.00% | |
| 7.00 | 7.00 | 6.50 | 6.70 | +8.06% | |
| 6.00 | 6.40 | 6.00 | 6.20 | +1.64% | |
| 5.90 | 6.20 | 5.80 | 6.10 | +3.39% | |
| 5.90 | 6.20 | 5.80 | 5.90 | -1.67% | |
| 6.50 | 6.60 | 6.00 | 6.00 | -9.09% | |
| 6.60 | 6.70 | 6.20 | 6.60 | -5.71% | |
| 7.10 | 7.10 | 6.80 | 7.00 | 0.00% | |
| 7.00 | 7.10 | 6.90 | 7.00 | 0.00% | |
| 6.70 | 7.00 | 6.70 | 7.00 | +1.45% | |
| 7.20 | 7.20 | 6.80 | 6.90 | -1.43% | |
| 6.80 | 7.00 | 6.80 | 7.00 | +2.94% | |
| 6.70 | 6.80 | 6.50 | 6.80 | +4.62% | |
| 6.70 | 6.70 | 6.40 | 6.50 | -4.41% | |
| 6.90 | 7.10 | 6.70 | 6.80 | -1.45% | |
| 6.70 | 7.10 | 6.60 | 6.90 | +4.55% | |
| 7.20 | 7.30 | 6.50 | 6.60 | -8.33% | |
| 7.40 | 7.40 | 7.00 | 7.20 | -2.70% | |
| 8.00 | 8.00 | 7.30 | 7.40 | -6.33% | |
| 7.90 | 8.20 | 7.80 | 7.90 | +1.28% | |
| 8.00 | 8.10 | 7.80 | 7.80 | -2.50% | |
| 8.10 | 8.90 | 7.90 | 8.00 | -1.23% | |
| 8.50 | 8.70 | 7.90 | 8.10 | -3.57% | |
| 8.60 | 9.00 | 8.40 | 8.40 | -3.45% | |
| 8.80 | 8.80 | 8.40 | 8.70 | 0.00% | |
| 9.10 | 9.40 | 8.50 | 8.70 | -6.45% | |
| 9.30 | 9.50 | 9.20 | 9.30 | 0.00% | |
| 9.40 | 9.40 | 9.20 | 9.30 | 0.00% | |
| 9.50 | 10.30 | 9.10 | 9.30 | 0.00% | |
| 9.40 | 9.60 | 9.20 | 9.30 | 0.00% | |
| 9.30 | 9.60 | 9.30 | 9.30 | -1.06% | |
| 9.30 | 9.50 | 9.30 | 9.40 | +1.08% | |
| 9.30 | 9.40 | 9.10 | 9.30 | 0.00% | |
| 9.40 | 9.50 | 9.20 | 9.30 | -3.12% | |
| 9.50 | 9.70 | 9.50 | 9.60 | 0.00% | |
| 9.90 | 9.90 | 9.40 | 9.60 | -2.04% | |
| 9.60 | 9.90 | 9.50 | 9.80 | +4.26% | |
| 9.20 | 9.70 | 9.20 | 9.40 | +2.17% | |
| 9.50 | 9.70 | 9.20 | 9.20 | -7.07% | |
| 10.50 | 10.60 | 9.70 | 9.90 | -1.98% | |
| 10.50 | 11.00 | 10.10 | 10.10 | -4.72% | |
| 10.40 | 10.80 | 10.40 | 10.60 | +0.95% | |
| 10.40 | 10.60 | 10.20 | 10.50 | +1.94% | |
| 10.00 | 10.30 | 10.00 | 10.30 | +3.00% | |
| 10.00 | 10.40 | 10.00 | 10.00 | 0.00% | |
| 10.50 | 10.50 | 10.00 | 10.00 | -2.91% | |
| 10.30 | 10.70 | 10.30 | 10.30 | 0.00% | |
| 10.30 | 10.70 | 10.30 | 10.30 | -1.90% | |
| 10.60 | 10.70 | 10.40 | 10.50 | -2.78% | |
| 10.50 | 10.80 | 10.50 | 10.80 | +0.93% | |
| 10.30 | 10.80 | 10.20 | 10.70 | +7.00% | |
| 10.10 | 10.30 | 10.00 | 10.00 | -1.96% | |
| 10.10 | 10.40 | 10.10 | 10.20 | 0.00% | |
| 10.50 | 10.50 | 10.10 | 10.20 | 0.00% | |
| 10.50 | 10.60 | 10.20 | 10.20 | -3.77% | |
| 10.30 | 10.70 | 10.20 | 10.60 | +1.92% | |
| 10.70 | 10.80 | 10.40 | 10.40 | -2.80% | |
| 10.50 | 10.80 | 10.40 | 10.70 | +1.90% | |
| 10.40 | 10.50 | 10.30 | 10.50 | 0.00% | |
| 10.50 | 10.60 | 10.30 | 10.50 | -1.87% | |
| 10.30 | 10.70 | 10.20 | 10.70 | +3.88% | |
| 10.50 | 10.70 | 10.30 | 10.30 | -2.83% | |
| 11.20 | 11.20 | 10.30 | 10.60 | -4.50% | |
| 11.30 | 11.40 | 11.00 | 11.10 | -0.89% | |
| 11.20 | 11.50 | 11.00 | 11.20 | -1.75% | |
| 11.00 | 11.40 | 10.70 | 11.40 | +5.56% | |
| 10.80 | 10.90 | 10.70 | 10.80 | -1.82% | |
| 10.70 | 11.10 | 10.60 | 11.00 | +2.80% | |
| 11.20 | 11.20 | 10.40 | 10.70 | -6.96% | |
| 11.20 | 11.60 | 11.10 | 11.50 | +3.60% | |
| 11.30 | 11.50 | 11.10 | 11.10 | -2.63% | |
| 11.40 | 11.70 | 11.30 | 11.40 | -1.72% | |
| 12.00 | 12.00 | 11.20 | 11.60 | -1.69% | |
| 11.50 | 11.80 | 11.50 | 11.80 | +1.72% | |
| 11.60 | 11.80 | 11.60 | 11.60 | 0.00% | |
| 11.70 | 11.90 | 11.50 | 11.60 | 0.00% | |
| 11.60 | 11.90 | 11.50 | 11.60 | 0.00% | |
| 11.70 | 11.90 | 11.60 | 11.60 | -2.52% | |
| 11.90 | 12.00 | 11.50 | 11.90 | 0.00% | |
| 12.00 | 12.10 | 11.50 | 11.90 | 0.00% | |
| 12.20 | 12.20 | 11.90 | 11.90 | -2.46% | |
| 12.90 | 12.90 | 12.20 | 12.20 | -3.94% | |
| 13.00 | 13.00 | 12.60 | 12.70 | -2.31% | |
| 12.70 | 13.00 | 12.60 | 13.00 | +2.36% | |
| 12.90 | 12.90 | 12.60 | 12.70 | -2.31% | |
| 12.90 | 13.10 | 12.90 | 13.00 | +0.78% | |
| 13.10 | 13.10 | 12.80 | 12.90 | -1.53% | |
| 13.20 | 13.80 | 12.90 | 13.10 | -0.76% | |
| 13.10 | 13.20 | 12.90 | 13.20 | +2.33% | |
| 13.00 | 13.40 | 12.70 | 12.90 | 0.00% | |
| 12.90 | 13.40 | 12.60 | 12.90 | +0.78% | |
| 12.70 | 13.00 | 12.60 | 12.80 | -0.78% | |
| 12.90 | 13.00 | 12.60 | 12.90 | +0.78% | |
| 12.90 | 13.00 | 12.60 | 12.80 | -1.54% | |
| 12.50 | 13.10 | 12.30 | 13.00 | +3.17% | |
| 13.00 | 13.00 | 12.30 | 12.60 | -0.79% | |
| 12.60 | 13.20 | 12.10 | 12.70 | 0.00% | |
| 12.10 | 13.00 | 12.10 | 12.70 | +3.25% | |
| 12.40 | 12.50 | 12.00 | 12.30 | -0.81% | |
| 12.60 | 12.90 | 12.30 | 12.40 | -1.59% | |
| 12.40 | 12.90 | 12.20 | 12.60 | -1.56% | |
| 12.70 | 13.30 | 12.40 | 12.80 | +5.79% | |
| 12.50 | 12.60 | 12.00 | 12.10 | -3.97% | |
| 12.60 | 13.00 | 11.90 | 12.60 | +1.61% | |
| 12.40 | 12.40 | 12.20 | 12.40 | +0.81% | |
| 12.20 | 12.50 | 11.80 | 12.30 | -10.87% | |
| 13.30 | 13.80 | 12.70 | 13.80 | +4.55% | |
| 12.60 | 13.20 | 12.20 | 13.20 | +3.12% | |
| 13.00 | 13.10 | 12.60 | 12.80 | 0.00% | |
| 14.00 | 14.00 | 12.80 | 12.80 | -10.49% | |
| 14.30 | 14.40 | 14.10 | 14.30 | 0.00% | |
| 14.30 | 14.60 | 14.20 | 14.30 | 0.00% | |
| 13.70 | 14.40 | 13.50 | 14.30 | +4.38% | |
| 13.60 | 13.90 | 13.40 | 13.70 | 0.00% | |
| 13.70 | 13.80 | 13.40 | 13.70 | -0.72% | |
| 13.70 | 13.90 | 13.60 | 13.80 | +0.73% | |
| 13.60 | 13.90 | 13.10 | 13.70 | 0.00% | |
| 13.60 | 13.80 | 13.50 | 13.70 | +0.74% | |
| 13.70 | 13.80 | 13.50 | 13.60 | -0.73% | |
| 13.70 | 13.80 | 13.60 | 13.70 | +0.74% | |
| 13.60 | 13.90 | 13.50 | 13.60 | -2.16% | |
| 13.20 | 14.20 | 13.20 | 13.90 | +0.72% | |
| 13.30 | 13.80 | 13.20 | 13.80 | +2.99% | |
| 13.40 | 13.70 | 13.20 | 13.40 | 0.00% | |
| 13.30 | 13.40 | 13.20 | 13.40 | +1.52% | |
| 13.00 | 13.40 | 13.00 | 13.20 | +0.76% | |
| 13.20 | 13.40 | 13.00 | 13.10 | -0.76% | |
| 13.50 | 13.70 | 13.00 | 13.20 | -1.49% | |
| 12.80 | 14.00 | 12.80 | 13.40 | +5.51% | |
| 13.20 | 13.30 | 12.60 | 12.70 | -3.05% | |
| 13.10 | 13.40 | 13.00 | 13.10 | -1.50% | |
| 12.80 | 13.40 | 12.80 | 13.30 | +2.31% | |
| 13.30 | 13.40 | 12.80 | 13.00 | -0.76% | |
| 13.50 | 13.70 | 12.90 | 13.10 | 0.00% | |
| 13.60 | 14.00 | 13.10 | 13.10 | -2.24% | |
| 13.70 | 13.70 | 13.10 | 13.40 | -0.74% | |
| 13.40 | 13.90 | 13.30 | 13.50 | +3.05% | |
| 13.50 | 13.90 | 13.10 | 13.10 | -1.50% | |
| 13.70 | 13.90 | 13.30 | 13.30 | -2.92% | |
| 13.80 | 14.00 | 13.30 | 13.70 | -0.72% | |
| 13.40 | 14.50 | 13.40 | 13.80 | +2.99% | |
| 14.20 | 14.20 | 13.40 | 13.40 | -7.59% | |
| 13.40 | 14.50 | 13.30 | 14.50 | +8.21% | |
| 13.80 | 13.80 | 13.30 | 13.40 | -1.47% | |
| 13.60 | 13.80 | 13.50 | 13.60 | +0.74% | |
| 13.70 | 14.00 | 13.50 | 13.50 | -1.46% | |
| 14.00 | 14.20 | 13.70 | 13.70 | -2.84% | |
| 14.20 | 14.60 | 14.10 | 14.10 | -1.40% | |
| 14.00 | 14.50 | 14.00 | 14.30 | +2.14% | |
| 14.10 | 14.30 | 14.00 | 14.00 | -3.45% | |
| 14.50 | 15.00 | 14.40 | 14.50 | +0.69% | |
| 14.80 | 15.00 | 14.40 | 14.40 | -2.04% | |
| 14.40 | 14.80 | 14.40 | 14.70 | +1.38% | |
| 14.40 | 14.80 | 14.20 | 14.50 | 0.00% | |
| 14.40 | 14.70 | 14.00 | 14.50 | +1.40% | |
| 14.20 | 14.80 | 14.00 | 14.30 | +2.88% | |
| 13.30 | 14.20 | 13.00 | 13.90 | +6.92% | |
| 13.40 | 13.50 | 13.00 | 13.00 | -2.99% | |
| 13.50 | 13.70 | 13.10 | 13.40 | -0.74% | |
| 13.70 | 14.10 | 13.50 | 13.50 | -1.46% | |
| 14.20 | 14.20 | 13.70 | 13.70 | -2.84% | |
| 14.30 | 14.30 | 13.90 | 14.10 | -2.08% | |
| 14.60 | 14.70 | 14.20 | 14.40 | -1.37% | |
| 14.40 | 14.70 | 14.40 | 14.60 | 0.00% | |
| 14.60 | 14.80 | 14.40 | 14.60 | 0.00% | |
| 14.50 | 14.90 | 14.40 | 14.60 | +2.10% | |
| 14.60 | 14.90 | 14.20 | 14.30 | -2.05% | |
| 14.80 | 15.00 | 14.50 | 14.60 | -0.68% | |
| 14.90 | 15.10 | 14.50 | 14.70 | -2.00% | |
| 14.60 | 15.20 | 14.60 | 15.00 | +4.90% | |
| 15.00 | 15.40 | 14.30 | 14.30 | -4.67% | |
| 14.80 | 15.20 | 14.70 | 15.00 | +2.74% | |
| 14.70 | 15.50 | 14.60 | 14.60 | -3.95% | |
| 16.00 | 16.00 | 15.00 | 15.20 | -6.75% | |
| 14.30 | 16.50 | 14.30 | 16.30 | +13.19% | |
| 14.10 | 14.80 | 14.10 | 14.40 | +2.13% | |
| 14.90 | 15.00 | 14.10 | 14.10 | -4.08% | |
| 15.20 | 15.20 | 14.50 | 14.70 | -1.34% | |
| 15.10 | 15.50 | 14.90 | 14.90 | -0.67% | |
| 16.10 | 16.30 | 15.00 | 15.00 | -7.98% | |
| 15.10 | 16.30 | 15.00 | 16.30 | +9.40% | |
| 15.40 | 15.50 | 14.70 | 14.90 | -1.32% | |
| 16.30 | 16.40 | 15.10 | 15.10 | -7.36% | |
| 16.30 | 16.40 | 16.00 | 16.30 | +2.52% | |
| 15.70 | 16.20 | 15.60 | 15.90 | 0.00% | |
| 15.30 | 16.00 | 15.30 | 15.90 | +5.30% | |
| 15.10 | 15.60 | 14.90 | 15.10 | -0.66% | |
| 14.20 | 15.20 | 14.20 | 15.20 | +6.29% | |
| 14.90 | 15.60 | 14.30 | 14.30 | -2.72% | |
| 14.90 | 15.40 | 14.70 | 14.70 | 0.00% | |
| 14.60 | 14.90 | 14.50 | 14.70 | -2.00% | |
| 14.70 | 15.40 | 14.70 | 15.00 | +0.67% | |
| 14.70 | 15.00 | 14.60 | 14.90 | 0.00% | |
| 15.00 | 15.20 | 14.70 | 14.90 | -3.25% | |
| 15.50 | 15.60 | 15.40 | 15.40 | -1.28% | |
| 15.60 | 15.60 | 15.40 | 15.60 | +0.65% | |
| 15.20 | 15.60 | 15.20 | 15.50 | +1.97% | |
| 15.30 | 15.60 | 15.20 | 15.20 | -0.65% | |
| 15.50 | 15.60 | 15.20 | 15.30 | -0.65% | |
| 15.50 | 15.50 | 15.20 | 15.40 | +0.65% | |
| 15.00 | 15.60 | 15.00 | 15.30 | -0.65% | |
| 15.80 | 15.80 | 15.10 | 15.40 | -1.28% | |
| 15.00 | 15.90 | 15.00 | 15.60 | +0.65% | |
| 15.70 | 16.00 | 15.00 | 15.50 | -1.27% | |
| 16.00 | 16.40 | 15.60 | 15.70 | -1.88% | |
| 16.50 | 16.70 | 15.90 | 16.00 | -1.23% | |
| 17.30 | 17.50 | 16.20 | 16.20 | -5.26% | |
| 17.10 | 17.40 | 17.00 | 17.10 | 0.00% | |
| 17.60 | 17.70 | 17.10 | 17.10 | -3.39% | |
| 17.70 | 18.00 | 17.50 | 17.70 | +1.14% | |
| 18.00 | 18.00 | 17.50 | 17.50 | -3.31% | |
| 17.80 | 18.20 | 17.80 | 18.10 | +1.69% | |
| 17.60 | 18.10 | 17.60 | 17.80 | +0.56% | |
| 18.40 | 18.70 | 17.60 | 17.70 | -4.84% | |
| 18.50 | 18.80 | 18.40 | 18.60 | +1.64% | |
| 17.80 | 18.40 | 17.50 | 18.30 | +2.81% | |
| 17.60 | 17.90 | 17.60 | 17.80 | +1.14% | |
| 18.10 | 18.30 | 17.60 | 17.60 | -2.22% | |
| 18.50 | 18.60 | 18.00 | 18.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LFT chart for longer ranges.