LMFA: LM Funding America Inc.

As of Friday, July 26th, 2024

$ 3.87

+0.14 +3.75%

Open: 3.80
High: 3.96
Low: 3.74
Volume: 44,709
Previous Close on Thursday, July 25th, 2024

$ 3.73

-0.07 -1.84%

Open: 3.90
High: 3.92
Low: 3.70
Volume: 58,109

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 3.80 3.96 3.74 3.87 44,709 +0.14 +3.75
2024-07-25 3.90 3.92 3.70 3.73 58,109 -0.07 -1.84
2024-07-24 4.26 4.42 3.67 3.80 45,406 -0.50 -11.65
2024-07-23 4.48 4.52 4.22 4.30 20,977 -0.17 -3.78
2024-07-22 4.24 4.48 4.01 4.47 56,054 +0.28 +6.68
2024-07-19 3.96 4.36 3.96 4.19 64,780 +0.24 +6.08
2024-07-18 4.64 4.82 3.89 3.95 86,967 -0.66 -14.32
2024-07-17 5.06 5.12 4.40 4.61 68,243 -0.60 -11.52
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 4.52
On 2024-07-23		 3.67
On 2024-07-24		 -0.32 -7.64 4.52
On 2024-07-23		 3.67
On 2024-07-24		 -18.89 4.03
10D 5.35
On 2024-07-15		 3.67
On 2024-07-24		 -0.70 -15.32 5.35
On 2024-07-15		 3.67
On 2024-07-24		 -31.42 4.34
20D 5.35
On 2024-07-15		 3.49
On 2024-07-05		 -0.40 -9.37 5.35
On 2024-07-15		 3.67
On 2024-07-24		 -31.42 4.29
WTD 4.52
On 2024-07-23		 3.67
On 2024-07-24		 -0.32 -7.64 4.52
On 2024-07-23		 3.67
On 2024-07-24		 -18.89 4.03
MTD 5.35
On 2024-07-15		 3.49
On 2024-07-05		 -0.18 -4.44 5.35
On 2024-07-15		 3.67
On 2024-07-24		 -31.42 4.30
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
LMFA

LM Funding America Inc.

3.87 +0.14 +3.75 44,709