LMFA: LM Funding America Inc.

As of Friday, May 30th, 2025

$ 1.55

-- 0 0%

Open: 1.55
High: 1.55
Low: 1.55
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 1.55

-0.06 -3.73%

Open: 1.66
High: 1.71
Low: 1.50
Volume: 85,648

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 1.66 1.71 1.50 1.55 85,648 -0.06 -3.73
2025-05-28 1.68 1.69 1.60 1.61 25,890 -0.05 -3.01
2025-05-27 1.71 1.84 1.63 1.66 103,415 -0.01 -0.30
2025-05-23 1.65 1.71 1.53 1.67 84,267 -0.07 -3.76
2025-05-22 1.78 1.78 1.68 1.73 78,746 +0.06 +3.59
2025-05-21 1.75 1.90 1.58 1.67 104,939 -0.06 -3.47
2025-05-20 1.72 1.76 1.65 1.73 53,041 +0.02 +1.17
2025-05-19 1.64 1.77 1.60 1.71 57,910 +0.04 +2.40
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 1.84
On 2025-05-27		 1.50
On 2025-05-29		 -0.12 -7.19 1.84
On 2025-05-27		 1.50
On 2025-05-29		 -18.45 1.64
10D 1.90
On 2025-05-21		 1.40
On 2025-05-15		 -0.10 -6.06 1.90
On 2025-05-21		 1.50
On 2025-05-29		 -21.05 1.66
20D 2.28
On 2025-05-12		 1.40
On 2025-05-15		 0.06 4.03 2.28
On 2025-05-12		 1.40
On 2025-05-15		 -38.60 1.71
WTD 1.84
On 2025-05-27		 1.50
On 2025-05-29		 -0.12 -6.91 1.84
On 2025-05-27		 1.50
On 2025-05-29		 -18.45 1.61
MTD 2.28
On 2025-05-12		 1.40
On 2025-05-15		 0.06 4.03 2.28
On 2025-05-12		 1.40
On 2025-05-15		 -38.60 1.71
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.94 +0.78 +0.32 775,552
KO

The Coca-Cola Company

71.80 +0.31 +0.43 2,341,570
PFE

Pfizer Inc.

23.46 +0.01 +0.02 5,176,940
VZ

Verizon Communications Inc.

43.72 +0.39 +0.90 2,100,226
VIX

CBOE Volatility Index

18.94 -0.24 -1.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,273.82 +58.09 +0.14 129,264,899
DJTA

Dow Jones Transportation Average

14,722.86 -22.52 -0.15 26,118,977
SPX

S&P 500 Index

5,909.92 -2.25 -0.04
OEX

S&P 100 Index

2,885.51 -0.09 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,349.74 -14.21 -0.07
NYA

NYSE Composite Index

19,751.40 +7.55 +0.04
XAX

NYSE AMEX Composite Index

5,200.50 -11.62 -0.22
RUI

RUSSELL 1000 Index

3,233.92 -1.65 -0.05
RUT

Russell 2000 Index

2,068.41 -6.36 -0.31
RUA

Russell 3000 Index

3,358.26 -2.08 -0.06
VIX

CBOE Volatility Index

18.94 -0.24 -1.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.08 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.76 -0.01 -0.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.48 -0.14 -0.65
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,858.20 -3.86 -0.04
 
Recent
Ticker Last Chg %Chg Volume
ITB

iShares U.S. Home Construction ETF

89.71 0.00 0.00
LMFA

LM Funding America Inc.

1.55 0.00 0.00