LMFA: LM Funding America Inc.

As of Friday, April 26th, 2024

$ 2.72

+0.03 +1.12%

Open: 2.75
High: 2.79
Low: 2.56
Volume: 34,083
Previous Close on Thursday, April 25th, 2024

$ 2.69

-0.04 -1.47%

Open: 2.70
High: 2.73
Low: 2.58
Volume: 17,983

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 2.75 2.79 2.56 2.72 34,083 +0.03 +1.12
2024-04-25 2.70 2.73 2.58 2.69 17,983 -0.04 -1.47
2024-04-24 2.83 2.83 2.68 2.73 14,762 -0.08 -2.85
2024-04-23 2.75 2.98 2.75 2.81 56,335 +0.06 +2.18
2024-04-22 2.60 2.75 2.44 2.75 38,391 +0.16 +6.18
2024-04-19 2.68 2.83 2.55 2.59 69,978 -0.08 -3.00
2024-04-18 2.52 2.78 2.45 2.67 22,735 +0.17 +6.80
2024-04-17 2.46 2.59 2.31 2.50 31,266 +0.06 +2.46
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 2.98
On 2024-04-23		 2.44
On 2024-04-22		 0.13 5.02 2.98
On 2024-04-23		 2.56
On 2024-04-26		 -14.09 2.74
10D 2.99
On 2024-04-15		 2.31
On 2024-04-17		 -0.10 -3.55 2.99
On 2024-04-15		 2.31
On 2024-04-17		 -22.65 2.65
20D 3.77
On 2024-04-01		 2.31
On 2024-04-17		 -0.94 -25.68 3.77
On 2024-04-01		 2.31
On 2024-04-17		 -38.66 2.94
WTD 2.98
On 2024-04-23		 2.44
On 2024-04-22		 0.13 5.02 2.98
On 2024-04-23		 2.56
On 2024-04-26		 -14.09 2.74
MTD 3.77
On 2024-04-01		 2.31
On 2024-04-17		 -0.94 -25.68 3.77
On 2024-04-01		 2.31
On 2024-04-17		 -38.66 2.94
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
LMFA

LM Funding America Inc.

2.72 +0.03 +1.12 34,083