LMFA: LM Funding America Inc.

As of Friday, October 24th, 2025

$ 1.13

+0.02 +1.80%

Open: 1.12
High: 1.14
Low: 1.09
Volume: 240,195
Previous Close on Thursday, October 23rd, 2025

$ 1.11

+0.08 +7.77%

Open: 1.04
High: 1.11
Low: 1.04
Volume: 119,560

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-24 1.12 1.14 1.09 1.13 240,195 +0.02 +1.80
2025-10-23 1.04 1.11 1.04 1.11 119,560 +0.08 +7.77
2025-10-22 1.05 1.06 1.01 1.03 296,805 -0.05 -4.63
2025-10-21 1.09 1.14 1.05 1.08 339,139 -0.04 -3.57
2025-10-20 1.10 1.12 1.06 1.12 367,275 +0.09 +8.74
2025-10-17 1.09 1.13 0.89 1.03 1,314,176 -0.09 -8.04
2025-10-16 1.23 1.24 1.11 1.12 518,513 -0.09 -7.44
2025-10-15 1.27 1.29 1.19 1.21 304,614 -0.06 -4.72
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 1.14
On 2025-10-21		 1.01
On 2025-10-22		 0.10 9.71 1.14
On 2025-10-21		 1.01
On 2025-10-22		 -11.39 1.09
10D 1.30
On 2025-10-14		 0.89
On 2025-10-17		 -0.05 -4.24 1.30
On 2025-10-14		 0.89
On 2025-10-17		 -31.20 1.14
20D 1.43
On 2025-10-06		 0.89
On 2025-10-17		 0.00 0.00 1.43
On 2025-10-06		 0.89
On 2025-10-17		 -37.69 1.20
WTD 1.14
On 2025-10-21		 1.01
On 2025-10-22		 0.10 9.71 1.14
On 2025-10-21		 1.01
On 2025-10-22		 -11.39 1.09
MTD 1.43
On 2025-10-06		 0.89
On 2025-10-17		 -0.01 -0.88 1.43
On 2025-10-06		 0.89
On 2025-10-17		 -37.69 1.20
As of Friday, October 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.87 -2.52 -0.82 3,578,325
KO

The Coca-Cola Company

69.71 -0.23 -0.33 15,672,405
PFE

Pfizer Inc.

24.76 +0.09 +0.36 27,383,913
VZ

Verizon Communications Inc.

38.82 +0.42 +1.09 27,444,562
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,207.12 +472.51 +1.01 406,028,586
DJTA

Dow Jones Transportation Average

15,454.66 +33.64 +0.22 178,873,657
SPX

S&P 500 Index

6,791.69 +53.25 +0.79
OEX

S&P 100 Index

3,395.68 +31.39 +0.93
NDX

NASDAQ 100 Index

25,358.16 +260.75 +1.04
NYA

NYSE Composite Index

21,698.06 +74.24 +0.34
XAX

NYSE AMEX Composite Index

7,071.57 +15.55 +0.22
RUI

RUSSELL 1000 Index

3,710.96 +27.86 +0.76
RUT

Russell 2000 Index

2,513.47 +30.81 +1.24
RUA

Russell 3000 Index

3,863.16 +29.81 +0.78
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.79 -0.23 -1.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.54 -0.36 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 -0.45 -2.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,794.98 +123.38 +1.06
 
Recent
Ticker Last Chg %Chg Volume
LMFA

LM Funding America Inc.

1.13 +0.02 +1.80 240,195