LMFA: LM Funding America Inc.

As of Friday, June 21st, 2024

$ 4.97

-0.39 -7.28%

Open: 5.38
High: 5.40
Low: 4.73
Volume: 89,977
Previous Close on Thursday, June 20th, 2024

$ 5.36

-0.11 -2.01%

Open: 5.37
High: 5.63
Low: 5.31
Volume: 52,367
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-06-21 5.38 5.40 4.73 4.97 89,977 -0.39 -7.28
2024-06-20 5.37 5.63 5.31 5.36 52,367 -0.11 -2.01
2024-06-18 5.47 5.72 5.25 5.47 68,812 -0.17 -3.01
2024-06-17 5.34 5.65 5.06 5.64 70,386 +0.21 +3.87
2024-06-14 4.79 5.88 4.60 5.43 185,865 +0.42 +8.38
2024-06-13 5.88 6.11 3.94 5.01 235,553 -0.68 -11.95
2024-06-12 5.30 5.85 5.00 5.69 137,664 +0.64 +12.67
2024-06-11 5.08 5.19 4.84 5.05 77,039 -0.38 -7.00

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 5.88
On 2024-06-14
4.60
On 2024-06-14
-0.04 -0.80 5.88
On 2024-06-14
4.73
On 2024-06-21
-19.56 5.37
10D 6.11
On 2024-06-13
3.81
On 2024-06-07
1.01 25.51 6.11
On 2024-06-13
4.60
On 2024-06-14
-24.72 5.28
20D 6.11
On 2024-06-13
2.90
On 2024-05-29
1.24 33.24 6.11
On 2024-06-13
4.60
On 2024-06-14
-24.72 4.32
WTD 5.72
On 2024-06-18
4.73
On 2024-06-21
-0.46 -8.47 5.72
On 2024-06-18
4.73
On 2024-06-21
-17.31 5.36
MTD 6.11
On 2024-06-13
3.13
On 2024-06-04
1.77 55.31 6.11
On 2024-06-13
4.60
On 2024-06-14
-24.72 4.79
As of Friday, June 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.24 -0.76 -0.46 17,194,994
KO

The Coca-Cola Company

62.77 +0.59 +0.95 28,242,865
PFE

Pfizer Inc.

27.74 0.00 0.00 52,484,685
VZ

Verizon Communications Inc.

40.24 0.00 0.00 30,359,328
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,150.33 +15.57 +0.04 819,261,143
DJTA

Dow Jones Transportation Average

15,113.33 +37.67 +0.25 134,265,855
SPX

S&P 500 Index

5,464.62 -8.55 -0.16
OEX

S&P 100 Index

2,642.48 -6.00 -0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,700.43 -51.87 -0.26
NYA

NYSE Composite Index

17,995.69 -20.25 -0.11
XAX

NYSE AMEX Composite Index

4,689.21 -48.13 -1.02
RUI

RUSSELL 1000 Index

2,974.97 -3.47 -0.12
RUT

Russell 2000 Index

2,022.03 +4.64 +0.23
RUA

Russell 3000 Index

3,097.60 -3.09 -0.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.13 +0.04 +0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.46 -0.16 -0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.17 -0.24 -1.56
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,714.32 -39.24 -0.40
 
Recent
Ticker Last Chg %Chg Volume
LMFA

LM Funding America Inc.

4.97 -0.39 -7.28 89,977