LMFA: LM Funding America Inc.

As of Wednesday, November 20th, 2024

$ 2.93

+0.13 +4.64%

Open: 2.94
High: 3.14
Low: 2.80
Volume: 260,529
Previous Close on Tuesday, November 19th, 2024

$ 2.80

+0.10 +3.70%

Open: 2.74
High: 2.90
Low: 2.61
Volume: 224,582

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 2.94 3.14 2.80 2.93 260,529 +0.13 +4.64
2024-11-19 2.74 2.90 2.61 2.80 224,582 +0.10 +3.70
2024-11-18 2.62 2.84 2.50 2.70 295,806 +0.05 +1.89
2024-11-15 2.85 2.96 2.46 2.65 364,934 0.00 0.00
2024-11-14 3.10 3.70 2.62 2.65 907,610 -0.29 -9.86
2024-11-13 3.44 3.75 2.91 2.94 605,728 -0.46 -13.53
2024-11-12 3.42 4.38 3.27 3.40 1,093,590 -0.11 -3.13
2024-11-11 3.25 3.72 3.25 3.51 387,652 +0.39 +12.50
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 3.70
On 2024-11-14		 2.46
On 2024-11-15		 -0.01 -0.34 3.70
On 2024-11-14		 2.46
On 2024-11-15		 -33.51 2.75
10D 4.38
On 2024-11-12		 2.46
On 2024-11-15		 -0.23 -7.28 4.38
On 2024-11-12		 2.46
On 2024-11-15		 -43.84 2.99
20D 4.38
On 2024-11-12		 2.46
On 2024-11-15		 0.33 12.69 4.38
On 2024-11-12		 2.46
On 2024-11-15		 -43.84 2.94
WTD 3.14
On 2024-11-20		 2.50
On 2024-11-18		 0.28 10.57 2.84
On 2024-11-18		 2.84
On 2024-11-18		 0.00 2.81
MTD 4.38
On 2024-11-12		 2.46
On 2024-11-15		 0.14 5.02 4.38
On 2024-11-12		 2.46
On 2024-11-15		 -43.84 2.94
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
LMFA

LM Funding America Inc.

2.93 +0.13 +4.64 260,529