LM Funding America Stock Price History, LMFA Historical Prices

Add to My Stocks
$1.51 $0.08 (5.59%) LMFA stock closing price Feb 21, 2018 (Closing)

View and download LM Funding America stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with LM Funding America P/E ratio, and PS ratio. The LM Funding America stock price history chart shows that the stock price reached a high of $10 on Dec 14, 2015, and a low of $1.13 on Sep 12, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 1.42 1.54 1.38 1.51 250,628 - 1.27
2018-02-20 1.48 1.48 1.42 1.43 107,685 - 1.2
2018-02-16 1.46 1.54 1.43 1.45 223,320 - 1.22
2018-02-15 1.51 1.57 1.46 1.47 165,751 - 1.24
2018-02-14 1.48 1.58 1.42 1.52 365,429 - 1.28
2018-02-13 1.42 1.49 1.36 1.49 298,793 - 1.25
2018-02-12 1.36 1.46 1.33 1.42 232,518 - 1.2
2018-02-09 1.45 1.51 1.28 1.37 707,783 - 1.15
2018-02-08 1.54 1.55 1.41 1.42 358,675 - 1.2
2018-02-07 1.49 1.6 1.48 1.52 290,756 - 1.28
2018-02-06 1.49 1.64 1.43 1.5 339,961 - 1.26
2018-02-05 1.66 1.66 1.42 1.46 587,026 - 1.23
2018-02-02 1.7 1.72 1.58 1.64 502,976 - 1.38
2018-02-01 1.79 1.85 1.66 1.68 432,925 - 1.41
2018-01-31 1.91 2.15 1.76 1.78 2,595,859 - 1.5
2018-01-30 1.65 1.95 1.56 1.83 1,991,825 - 1.54
2018-01-29 1.78 1.79 1.59 1.66 943,525 - 1.4
2018-01-26 2.41 2.57 1.77 1.78 11,814,860 - 1.5
2018-01-25 1.62 1.78 1.58 1.75 2,679,731 - 1.47
2018-01-24 1.55 1.61 1.49 1.56 590,289 - 1.31
2018-01-23 1.49 1.57 1.45 1.51 358,856 - 1.27
2018-01-22 1.5 1.53 1.46 1.52 198,103 - 1.28
2018-01-19 1.53 1.64 1.45 1.51 309,019 - 1.27
2018-01-18 1.57 1.75 1.5 1.55 988,493 - 1.3
2018-01-17 1.44 1.57 1.43 1.54 986,965 - 1.3
2018-01-16 1.45 1.6 1.42 1.45 667,989 - 1.22
2018-01-10 1.5 1.59 1.41 1.41 571,127 - 1.19
2018-01-09 1.4 1.83 1.34 1.54 4,514,646 - 1.3
2018-01-08 1.37 1.48 1.32 1.37 572,797 - 1.15
2018-01-05 1.4 1.42 1.32 1.37 303,652 - 1.15
2018-01-04 1.48 1.48 1.37 1.4 405,688 - 1.18
2018-01-03 1.47 1.5 1.38 1.42 435,235 - 1.2
2018-01-02 1.54 1.57 1.45 1.5 538,762 - 1.26
2017-12-29 1.73 1.85 1.45 1.58 2,576,376 - 1.33
2017-12-28 1.67 1.88 1.67 1.72 2,754,638 - 1.45
2017-12-27 1.8 2.07 1.66 1.7 8,321,772 - 1.43
2017-12-26 1.27 1.87 1.26 1.84 7,390,816 - 1.55
2017-12-22 1.5 1.5 1.24 1.26 654,408 - 1.06
2017-12-21 1.65 1.78 1.44 1.45 1,248,540 - 1.22
2017-12-20 1.79 1.91 1.57 1.63 544,924 - 1.37
2017-12-19 2 2.42 1.7 1.76 2,621,108 - 1.48
2017-12-18 2.15 2.2 1.98 1.99 428,852 - 1.68
2017-12-15 2.34 2.45 2.07 2.07 417,595 - 1.74
2017-12-14 2.53 2.77 2.31 2.39 726,544 - 2.01
2017-12-13 3.01 3.51 2.43 2.51 1,939,603 - 2.11
2017-12-12 3.25 3.68 2.92 3.18 791,750 - 2.68
2017-12-11 3.56 3.68 3.25 3.32 411,751 - 2.79
2017-12-08 3.85 4.6 3.27 3.72 2,010,834 - 3.13
2017-12-07 3 5.57 3 3.83 7,739,577 - 3.22
2017-12-06 2.54 4.35 2.52 3.14 3,992,976 - 2.64
2017-12-05 2.75 2.9 2.45 2.7 390,822 - 2.27
2017-12-04 2.45 3.95 2.4 2.69 1,545,313 - 2.26
2017-12-01 2.41 3 2.3 2.44 304,643 - 2.05
2017-11-30 2.2 3.38 2.2 2.61 897,275 - 2.2
2017-11-29 2.45 2.56 2.29 2.41 87,120 - 2.03
2017-11-28 2.84 2.99 2.37 2.56 402,351 - 2.16
2017-11-27 3.9 4.07 2.75 2.85 615,299 - 2.4
2017-11-24 4.25 6.65 3.4 3.54 5,209,472 - 2.98
2017-11-23 0 0 0 3.01 0 - -
2017-11-22 2.1 5.25 2.06 3.01 4,948,051 - 2.53
2017-11-21 2.23 2.78 2.1 2.24 294,054 - 1.89
2017-11-20 2.15 2.36 2.04 2.05 44,249 - 1.73
2017-11-17 2.08 2.48 1.93 2.22 288,879 - 1.87
2017-11-16 2.39 2.69 2.11 2.11 137,110 - 1.78
2017-11-15 1.84 4.3 1.83 2.6 1,712,542 - 2.19
2017-11-14 1.87 1.9 1.85 1.85 4,475 - 1.57
2017-11-13 1.95 2.02 1.85 1.92 6,790 - 1.63
2017-11-10 2.07 2.07 1.86 2.04 10,709 - 1.73
2017-11-09 1.98 2.01 1.92 1.99 24,560 - 1.69
2017-11-08 1.82 1.92 1.82 1.91 23,691 - 1.62
2017-11-07 2.03 2.07 1.98 1.98 5,312 - 1.68
2017-11-06 1.81 2.03 1.81 1.98 23,743 - 1.68
2017-11-03 2.05 2.06 1.81 1.89 39,289 - 1.61
2017-11-02 2.02 2.08 1.98 2.01 10,858 - 1.71
2017-11-01 2.04 2.27 1.98 2.05 32,459 - 1.74
2017-10-31 2.04 2.1 1.95 2 39,707 - 1.7
2017-10-30 2.15 2.15 1.95 1.95 4,237 - 1.65
2017-10-27 2 2.09 1.95 1.98 7,606 - 1.68
2017-10-26 1.98 2.05 1.86 1.93 14,897 - 1.64
2017-10-25 2.01 2.67 2.01 2.05 73,245 - 1.74
2017-10-24 2 2.05 1.81 1.93 6,100 - 1.64
2017-10-23 2.15 2.17 2.01 2.01 6,326 - 1.71
2017-10-20 2.2 2.2 2.05 2.15 5,992 - 1.82
2017-10-19 2.22 2.25 2.07 2.2 9,492 - 1.87
2017-10-18 2.81 2.81 2.13 2.21 30,125 - 1.87
2017-10-17 2.15 2.6 2.15 2.36 38,796 - 2
2017-10-16 2.17 2.35 2.17 2.18 4,694 - 1.85
2017-10-13 2.25 2.38 2.05 2.38 14,563 - 2.02
2017-10-12 2.3 2.52 2.28 2.31 1,984 - 1.96
Get more Data

LM Funding America Stock History Chart

View LMFA PE ratio, PS ratio stocks charts and compare with peers.
LMFA Chart
Note: Compare LM Funding America stock price history with the index and industry peers.

LM Funding America Stock Price History: Past 5 years

Max Stock Price10Dec 14,2015
Min Stock Price1.13Sep 12,2017
Avg Stock Price5.48

LM Funding America Historical PS ratio: Past 5 years

Max PS Ratio4.52Aug 22,2016
Min PS Ratio0.96Sep 12,2017
Avg PS Ratio2.67

LMFA Industry Peers

Company Price Change (%)
Mills Music Trust (MMTRS)24.060 (0%)
Glassbridge Ent (GLAE)1.050.02 (1.94%)
Lendingclub (LC)3.90.23 (5.57%)
Cys Investments (CYS)6.450.09 (1.38%)
Federal Agricultural Mortgage (AGM)82.742.72 (3.4%)
Cys Investments (CYS)6.450.09 (1.38%)
Colony Capital (CLNY)21.520.26 (1.22%)

LM Funding America share price history helps an investor analyze a company's history and do LM Funding America stock analysis . The price movement is easily depicted in the LM Funding America stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. LMFA stock closed at $1.51 and traded with a volume of 250,628 on the last trading day. The average P/S ratio was 2.67 as can be seen from LM Funding America stock history.