LMFA: LM Funding America Inc.

As of Thursday, September 18th, 2025

$ 1.30

+0.09 +7.44%

Open: 1.26
High: 1.30
Low: 1.21
Volume: 837,973
Previous Close on Wednesday, September 17th, 2025

$ 1.21

-0.04 -3.20%

Open: 1.24
High: 1.26
Low: 1.19
Volume: 294,240

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 1.26 1.30 1.21 1.30 837,973 +0.09 +7.44
2025-09-17 1.24 1.26 1.19 1.21 294,240 -0.04 -3.20
2025-09-16 1.22 1.26 1.17 1.25 366,888 +0.03 +2.46
2025-09-15 1.27 1.30 1.21 1.22 345,985 -0.05 -3.94
2025-09-12 1.20 1.28 1.17 1.27 560,734 +0.06 +4.96
2025-09-11 1.13 1.22 1.12 1.21 752,982 +0.09 +8.04
2025-09-10 1.15 1.17 1.09 1.12 471,683 0.00 0.00
2025-09-09 1.14 1.14 1.05 1.12 644,379 -0.02 -1.75
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1.30
On 2025-09-15		 1.17
On 2025-09-16		 0.09 7.44 1.30
On 2025-09-15		 1.17
On 2025-09-16		 -10.00 1.25
10D 1.30
On 2025-09-15		 1.05
On 2025-09-09		 0.16 14.04 1.21
On 2025-09-08		 1.05
On 2025-09-09		 -13.22 1.19
20D 1.40
On 2025-08-22		 1.04
On 2025-09-04		 -0.06 -4.41 1.40
On 2025-08-22		 1.04
On 2025-09-04		 -26.07 1.23
WTD 1.30
On 2025-09-15		 1.17
On 2025-09-16		 0.03 2.36 1.30
On 2025-09-15		 1.17
On 2025-09-16		 -10.00 1.25
MTD 1.30
On 2025-09-15		 1.04
On 2025-09-04		 0.05 4.00 1.27
On 2025-09-02		 1.04
On 2025-09-04		 -18.18 1.19
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
LMFA

LM Funding America Inc.

1.30 +0.09 +7.44 837,973