LMFA: LM Funding America Inc.

As of Friday, August 29th, 2025

$ 1.25

-0.05 -3.85%

Open: 1.30
High: 1.30
Low: 1.23
Volume: 165,616
Previous Close on Thursday, August 28th, 2025

$ 1.30

+0.03 +2.36%

Open: 1.31
High: 1.34
Low: 1.27
Volume: 284,087

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 1.30 1.30 1.23 1.25 165,516 -0.05 -3.85
2025-08-28 1.31 1.34 1.27 1.30 284,087 +0.03 +2.36
2025-08-27 1.26 1.31 1.26 1.27 266,539 +0.01 +0.79
2025-08-26 1.34 1.34 1.25 1.26 403,411 -0.08 -5.97
2025-08-25 1.37 1.37 1.30 1.34 415,789 -0.03 -2.19
2025-08-22 1.33 1.40 1.29 1.37 490,013 +0.04 +3.01
2025-08-21 1.35 1.35 1.27 1.33 344,823 -0.03 -2.21
2025-08-20 1.42 1.42 1.23 1.36 1,172,825 -0.05 -3.55
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 1.37
On 2025-08-25		 1.23
On 2025-08-29		 -0.12 -8.76 1.37
On 2025-08-25		 1.23
On 2025-08-29		 -10.22 1.28
10D 2.49
On 2025-08-18		 1.23
On 2025-08-20		 -1.19 -48.77 2.49
On 2025-08-18		 1.23
On 2025-08-20		 -50.60 1.44
20D 2.74
On 2025-08-15		 1.23
On 2025-08-20		 -0.74 -37.19 2.74
On 2025-08-15		 1.23
On 2025-08-20		 -55.11 1.84
WTD 1.37
On 2025-08-25		 1.23
On 2025-08-29		 -0.12 -8.76 1.37
On 2025-08-25		 1.23
On 2025-08-29		 -10.22 1.28
MTD 2.74
On 2025-08-15		 1.23
On 2025-08-20		 -0.87 -41.04 2.74
On 2025-08-15		 1.23
On 2025-08-20		 -55.11 1.84
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
M

Macy's, Inc.

13.23 -0.13 -0.97 8,366,154
EAF

GrafTech International Ltd.

9.88 +8.87 +878.22 173,990
ITB

iShares U.S. Home Construction ETF

110.70 0.00 0.00 907,947
PLCE

The Children's Place Inc.

5.07 +0.31 +6.51 949,078
LMFA

LM Funding America Inc.

1.25 -0.05 -3.85 165,616