LMFA: LM Funding America Inc.

As of Thursday, July 3rd, 2025

$ 2.65

-0.19 -6.70%

Open: 2.81
High: 2.93
Low: 2.60
Volume: 228,748
Previous Close on Wednesday, July 2nd, 2025

$ 2.84

+0.10 +3.66%

Open: 2.79
High: 2.95
Low: 2.63
Volume: 218,205

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 2.81 2.93 2.60 2.65 228,748 -0.19 -6.70
2025-07-02 2.79 2.95 2.63 2.84 218,205 +0.10 +3.66
2025-07-01 2.79 2.86 2.50 2.74 114,358 -0.12 -4.20
2025-06-30 2.35 2.89 2.35 2.86 387,424 +0.55 +23.81
2025-06-27 2.31 2.45 2.22 2.31 92,112 -0.01 -0.22
2025-06-26 2.25 2.34 2.18 2.32 89,127 +0.03 +1.09
2025-06-25 2.21 2.46 2.21 2.29 197,152 +0.08 +3.62
2025-06-24 1.78 2.39 1.75 2.21 547,016 +0.49 +28.49
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 2.95
On 2025-07-02		 2.22
On 2025-06-27		 0.34 14.47 2.89
On 2025-06-30		 2.50
On 2025-07-01		 -13.49 2.68
10D 2.95
On 2025-07-02		 1.64
On 2025-06-20		 1.00 60.61 2.89
On 2025-06-30		 2.50
On 2025-07-01		 -13.49 2.37
20D 2.95
On 2025-07-02		 1.62
On 2025-06-18		 0.66 33.17 2.07
On 2025-06-05		 1.62
On 2025-06-18		 -21.74 2.08
WTD 2.95
On 2025-07-02		 2.35
On 2025-06-30		 0.34 14.72 2.89
On 2025-06-30		 2.50
On 2025-07-01		 -13.49 2.77
MTD 2.95
On 2025-07-02		 2.50
On 2025-07-01		 -0.21 -7.34 2.95
On 2025-07-02		 2.60
On 2025-07-03		 -11.86 2.74
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
LMFA

LM Funding America Inc.

2.65 -0.19 -6.70 228,748