LMFA: LM Funding America Inc.

As of Friday, January 17th, 2025

$ 2.19

+0.10 +4.78%

Open: 2.16
High: 2.37
Low: 2.11
Volume: 202,097
Previous Close on Thursday, January 16th, 2025

$ 2.09

-0.02 -0.95%

Open: 2.15
High: 2.18
Low: 2.03
Volume: 34,504

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 2.16 2.37 2.11 2.19 201,947 +0.10 +4.78
2025-01-16 2.15 2.18 2.03 2.09 34,504 -0.02 -0.95
2025-01-15 1.99 2.15 1.99 2.11 66,615 +0.18 +9.33
2025-01-14 2.00 2.06 1.84 1.93 33,738 -0.02 -1.03
2025-01-13 2.04 2.05 1.85 1.95 107,723 -0.11 -5.34
2025-01-10 2.15 2.18 2.00 2.06 55,509 -0.09 -4.19
2025-01-08 2.24 2.31 2.06 2.15 41,451 -0.10 -4.44
2025-01-07 2.38 2.38 2.20 2.25 104,830 -0.13 -5.46
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 2.37
On 2025-01-17		 1.84
On 2025-01-14		 0.13 6.31 2.05
On 2025-01-13		 2.05
On 2025-01-13		 0.00 2.05
10D 2.55
On 2025-01-06		 1.84
On 2025-01-14		 -0.18 -7.59 2.55
On 2025-01-06		 1.84
On 2025-01-14		 -27.84 2.15
20D 2.65
On 2024-12-18		 1.84
On 2025-01-14		 -0.45 -17.05 2.65
On 2024-12-18		 1.84
On 2025-01-14		 -30.69 2.21
WTD 2.37
On 2025-01-17		 1.84
On 2025-01-14		 0.13 6.31 2.05
On 2025-01-13		 2.05
On 2025-01-13		 0.00 2.05
MTD 2.55
On 2025-01-06		 1.84
On 2025-01-14		 0.04 1.86 2.55
On 2025-01-06		 1.84
On 2025-01-14		 -27.84 2.17
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
EXC

Exelon

39.42 +0.08 +0.20 5,296,172
LMFA

LM Funding America Inc.

2.19 +0.10 +4.78 202,097