LMFA: LM Funding America Inc.

As of Friday, December 13th, 2024

$ 2.71

B: 2.72 X 1
A: 2.73 X 7

-0.03 -1.09%

Open: 2.75
High: 2.84
Low: 2.67
Volume: 60,164
Previous Close on Thursday, December 12th, 2024

$ 2.74

-0.16 -5.52%

Open: 2.88
High: 2.88
Low: 2.69
Volume: 58,209

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 2.75 2.84 2.67 2.71 60,164 -0.03 -1.09
2024-12-12 2.88 2.88 2.69 2.74 58,209 -0.16 -5.52
2024-12-11 2.84 2.92 2.73 2.90 65,422 +0.13 +4.69
2024-12-10 2.90 2.94 2.71 2.77 90,352 -0.08 -2.81
2024-12-09 2.91 3.00 2.79 2.85 71,605 -0.10 -3.39
2024-12-06 2.97 3.08 2.85 2.95 177,481 +0.02 +0.68
2024-12-05 3.25 3.36 2.88 2.93 216,053 -0.16 -5.18
2024-12-04 3.03 3.10 2.85 3.09 146,110 +0.10 +3.34
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 3.00
On 2024-12-09		 2.67
On 2024-12-13		 -0.24 -8.14 3.00
On 2024-12-09		 2.67
On 2024-12-13		 -11.00 2.79
10D 3.36
On 2024-12-05		 2.67
On 2024-12-13		 -0.31 -10.26 3.36
On 2024-12-05		 2.67
On 2024-12-13		 -20.49 2.89
20D 3.40
On 2024-11-21		 2.46
On 2024-11-15		 0.06 2.26 3.40
On 2024-11-21		 2.66
On 2024-11-26		 -21.84 2.88
WTD 3.00
On 2024-12-09		 2.67
On 2024-12-13		 -0.24 -8.14 3.00
On 2024-12-09		 2.67
On 2024-12-13		 -11.00 2.79
MTD 3.36
On 2024-12-05		 2.67
On 2024-12-13		 -0.31 -10.26 3.36
On 2024-12-05		 2.67
On 2024-12-13		 -20.49 2.89
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,221
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,342
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,084
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,228
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
LMFA

LM Funding America Inc.

2.71 -0.03 -1.09 60,164