LMFA: LM Funding America Inc.

As of Friday, September 12th, 2025

$ 1.27

+0.06 +4.96%

Open: 1.20
High: 1.28
Low: 1.17
Volume: 560,734
Previous Close on Thursday, September 11th, 2025

$ 1.21

+0.09 +8.04%

Open: 1.13
High: 1.22
Low: 1.12
Volume: 752,982

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 1.20 1.28 1.17 1.27 560,734 +0.06 +4.96
2025-09-11 1.13 1.22 1.12 1.21 752,982 +0.09 +8.04
2025-09-10 1.15 1.17 1.09 1.12 471,683 0.00 0.00
2025-09-09 1.14 1.14 1.05 1.12 644,379 -0.02 -1.75
2025-09-08 1.09 1.21 1.08 1.14 988,075 +0.05 +4.59
2025-09-05 1.14 1.17 1.07 1.09 357,759 -0.05 -4.39
2025-09-04 1.09 1.15 1.04 1.14 1,082,964 +0.04 +3.64
2025-09-03 1.22 1.24 1.10 1.10 566,918 -0.15 -12.00
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 1.28
On 2025-09-12		 1.05
On 2025-09-09		 0.18 16.51 1.21
On 2025-09-08		 1.05
On 2025-09-09		 -13.22 1.17
10D 1.30
On 2025-08-29		 1.04
On 2025-09-04		 -0.03 -2.31 1.30
On 2025-08-29		 1.04
On 2025-09-04		 -20.38 1.17
20D 2.74
On 2025-08-15		 1.04
On 2025-09-04		 -1.14 -47.30 2.74
On 2025-08-15		 1.04
On 2025-09-04		 -62.23 1.36
WTD 1.28
On 2025-09-12		 1.05
On 2025-09-09		 0.18 16.51 1.21
On 2025-09-08		 1.05
On 2025-09-09		 -13.22 1.17
MTD 1.28
On 2025-09-12		 1.04
On 2025-09-04		 0.02 1.60 1.27
On 2025-09-02		 1.04
On 2025-09-04		 -18.18 1.16
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
HII

Huntington Ingalls Industries Inc.

274.71 -1.36 -0.49 215,805
PINS

Pinterest Inc.

35.03 +0.07 +0.20 6,133,377
PLCE

The Children's Place Inc.

6.98 -0.35 -4.77 918,847
COO

The Cooper Companies Inc.

66.68 -1.78 -2.60 3,144,028
LMFA

LM Funding America Inc.

1.27 +0.06 +4.96 560,734