LMFA: LM Funding America Inc.

As of Tuesday, May 21st, 2024

$ 3.27

+0.42 +14.74%

Open: 3.29
High: 3.57
Low: 2.93
Volume: 1,346,497
Previous Close on Monday, May 20th, 2024

$ 2.85

-0.14 -4.68%

Open: 2.95
High: 3.14
Low: 2.81
Volume: 172,564
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-21 3.29 3.57 2.93 3.27 1,346,323 +0.42 +14.74
2024-05-20 2.95 3.14 2.81 2.85 172,564 -0.14 -4.68
2024-05-17 3.15 3.24 2.85 2.99 121,608 -0.12 -3.86
2024-05-16 2.64 3.60 2.52 3.11 580,229 +0.75 +31.78
2024-05-15 2.35 2.53 2.28 2.36 167,176 -0.01 -0.42
2024-05-14 2.58 2.58 2.32 2.37 63,124 0.00 0.00
2024-05-13 2.30 2.49 2.30 2.37 60,813 +0.05 +2.16
2024-05-10 2.43 2.45 2.23 2.32 83,543 -0.09 -3.73

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 3.60
On 2024-05-16
2.28
On 2024-05-15
0.90 37.97 3.60
On 2024-05-16
2.81
On 2024-05-20
-21.94 2.92
10D 3.60
On 2024-05-16
2.23
On 2024-05-10
0.82 33.47 3.60
On 2024-05-16
2.81
On 2024-05-20
-21.94 2.65
20D 3.60
On 2024-05-16
2.23
On 2024-05-10
0.46 16.37 3.60
On 2024-05-16
2.81
On 2024-05-20
-21.94 2.59
WTD 3.57
On 2024-05-21
2.81
On 2024-05-20
0.28 9.36 3.14
On 2024-05-20
3.14
On 2024-05-20
0.00 3.06
MTD 3.60
On 2024-05-16
2.23
On 2024-05-10
0.82 33.46 3.60
On 2024-05-16
2.81
On 2024-05-20
-21.94 2.57
As of Tuesday, May 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.00 +1.72 +1.08 4,912,146
KO

The Coca-Cola Company

62.91 +0.34 +0.54 9,784,364
PFE

Pfizer Inc.

28.56 +0.03 +0.11 25,913,918
VZ

Verizon Communications Inc.

39.62 -0.50 -1.25 18,316,039
VIX

CBOE Volatility Index

11.86 -0.29 -2.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,872.99 +66.22 +0.17 314,154,197
DJTA

Dow Jones Transportation Average

15,170.88 -257.67 -1.67 84,444,297
SPX

S&P 500 Index

5,321.41 +13.28 +0.25
OEX

S&P 100 Index

2,535.72 +10.01 +0.40
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,713.80 +39.61 +0.21
NYA

NYSE Composite Index

18,337.91 +2.29 +0.01
XAX

NYSE AMEX Composite Index

4,954.85 -18.87 -0.38
RUI

RUSSELL 1000 Index

2,912.18 +5.81 +0.20
RUT

Russell 2000 Index

2,098.36 -4.14 -0.20
RUA

Russell 3000 Index

3,040.97 +5.45 +0.18
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.86 -0.29 -2.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.27 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.20 -0.14 -0.86
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.95 -0.16 -1.13
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,171.50 +16.54 +0.18
 
Recent
Ticker Last Chg %Chg Volume
LMFA

LM Funding America Inc.

3.27 +0.42 +14.74 1,346,497