LMFA: LM Funding America Inc.

As of Wednesday, June 18th, 2025

$ 1.65

-0.05 -2.94%

Open: 1.75
High: 1.76
Low: 1.62
Volume: 35,998
Previous Close on Tuesday, June 17th, 2025

$ 1.70

-0.06 -3.41%

Open: 1.83
High: 1.83
Low: 1.70
Volume: 6,977

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 1.75 1.76 1.62 1.65 35,998 -0.05 -2.94
2025-06-17 1.83 1.83 1.70 1.70 6,977 -0.06 -3.41
2025-06-16 1.70 1.77 1.68 1.76 27,509 +0.12 +7.32
2025-06-13 1.70 1.71 1.64 1.64 29,544 -0.04 -2.38
2025-06-12 1.89 1.89 1.67 1.68 61,937 -0.10 -5.62
2025-06-11 1.90 1.91 1.75 1.78 54,658 -0.11 -5.82
2025-06-10 1.92 1.95 1.88 1.89 33,302 -0.02 -1.05
2025-06-09 1.94 1.97 1.87 1.91 53,363 -0.04 -2.05
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 1.89
On 2025-06-12		 1.62
On 2025-06-18		 -0.13 -7.30 1.89
On 2025-06-12		 1.62
On 2025-06-18		 -14.13 1.69
10D 2.07
On 2025-06-05		 1.62
On 2025-06-18		 -0.34 -17.09 2.07
On 2025-06-05		 1.62
On 2025-06-18		 -21.74 1.78
20D 2.10
On 2025-06-04		 1.50
On 2025-05-29		 -0.08 -4.62 2.10
On 2025-06-04		 1.62
On 2025-06-18		 -22.86 1.78
WTD 1.83
On 2025-06-17		 1.62
On 2025-06-18		 0.01 0.61 1.83
On 2025-06-17		 1.62
On 2025-06-18		 -11.61 1.70
MTD 2.10
On 2025-06-04		 1.62
On 2025-06-18		 -0.28 -14.51 2.10
On 2025-06-04		 1.62
On 2025-06-18		 -22.86 1.83
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
ITB

iShares U.S. Home Construction ETF

87.74 +0.03 +0.03 3,365,614
FSLY

Fastly Inc.

6.80 +0.17 +2.56 4,152,311
LMFA

LM Funding America Inc.

1.65 -0.05 -2.94 35,998