LMFA: LM Funding America Inc.

As of Friday, July 18th, 2025

$ 3.23

+1.01 +45.50%

Open: 2.16
High: 3.50
Low: 2.16
Volume: 17,031,827
Previous Close on Thursday, July 17th, 2025

$ 2.22

-- 0 0%

Open: 2.23
High: 2.38
Low: 2.20
Volume: 220,580

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 2.16 3.50 2.16 3.23 17,030,233 +1.01 +45.50
2025-07-17 2.23 2.38 2.20 2.22 220,580 0.00 0.00
2025-07-16 2.08 2.30 2.08 2.22 319,319 +0.14 +6.73
2025-07-15 2.35 2.35 2.08 2.08 460,559 -0.24 -10.34
2025-07-14 2.51 2.75 2.28 2.32 813,269 -0.34 -12.78
2025-07-11 2.99 3.23 2.59 2.66 50,831,846 +0.24 +9.92
2025-07-10 2.36 2.58 2.23 2.42 153,344 +0.17 +7.56
2025-07-09 2.31 2.45 2.16 2.25 107,253 -0.08 -3.43
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 3.50
On 2025-07-18		 2.08
On 2025-07-15		 0.57 21.43 2.75
On 2025-07-14		 2.08
On 2025-07-15		 -24.36 2.41
10D 3.50
On 2025-07-18		 2.08
On 2025-07-15		 0.58 21.89 3.23
On 2025-07-11		 2.08
On 2025-07-15		 -35.60 2.41
20D 3.50
On 2025-07-18		 1.64
On 2025-06-20		 1.58 95.76 3.23
On 2025-07-11		 2.08
On 2025-07-15		 -35.60 2.39
WTD 3.50
On 2025-07-18		 2.08
On 2025-07-15		 0.57 21.43 2.75
On 2025-07-14		 2.08
On 2025-07-15		 -24.36 2.41
MTD 3.50
On 2025-07-18		 2.08
On 2025-07-15		 0.37 12.94 3.23
On 2025-07-11		 2.08
On 2025-07-15		 -35.60 2.49
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
HII

Huntington Ingalls Industries Inc.

254.49 -0.86 -0.34 542,810
EAF

GrafTech International Ltd.

1.46 +0.37 +33.94 8,550,159
SLG

SL Green Realty Corp.

60.19 -1.11 -1.81 1,475,308
BAC

Bank of America Corp.

47.32 +0.30 +0.64 48,214,216
LMFA

LM Funding America Inc.

3.23 +1.01 +45.50 17,031,827