LM Funding America Stock Price History, LMFA Historical Prices

Add to My Stocks
$2.56 $0.28 (9.86%) LMFA stock closing price Sep 19, 2017 (Closing)

The 10 year data of LM Funding America stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and LM Funding America P/E ratio data for the stock. The LM Funding America stock price history chart shows that the stock price was at a low of 1.13 on 12 Sep, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-192.802.812.522.5672265N/A2.17
2017-09-183.303.302.672.8474062N/A2.41
2017-09-153.503.702.473.25459798N/A2.76
2017-09-131.302.981.302.03517976N/A1.72
2017-09-081.821.971.501.564425N/A1.32
2017-09-052.842.842.602.615106N/A2.21
2017-08-313.043.183.043.18697N/A2.70
2017-08-283.483.483.483.48289N/A2.95
2017-08-253.553.803.403.803273N/A3.22
2017-08-213.303.653.263.657320N/A2.77
2017-08-183.753.753.613.611292N/A2.74
2017-08-153.653.853.553.669824N/A2.78
2017-08-143.923.993.843.991117N/A3.03
2017-08-114.004.193.823.824716N/A2.90
2017-08-104.204.303.733.9214850N/A2.97
2017-08-094.014.093.883.954452N/A3.00
2017-08-024.114.114.114.11280N/A3.11
2017-07-264.104.104.104.10800N/A3.11
2017-07-254.304.484.024.072647N/A3.09
2017-07-124.104.104.104.10261N/A3.11
2017-07-114.104.104.014.01537N/A3.04
2017-07-104.094.094.094.09405N/A3.10
2017-07-060.000.000.004.1918N/AN/A
2017-07-054.194.204.194.19818N/A3.18
2017-07-030.000.000.004.170N/AN/A
2017-06-303.914.213.914.171988N/A3.16
2017-06-294.084.214.084.21520N/A3.19
2017-06-284.074.074.014.021189N/A3.05
2017-06-274.434.434.014.363632N/A3.31
2017-06-264.504.504.064.064052N/A3.08
2017-06-234.434.434.434.43369N/A3.36
2017-06-224.154.154.154.15257N/A3.15
2017-06-210.000.000.004.122N/AN/A
2017-06-204.114.124.114.121602N/A3.13
2017-06-194.124.124.124.12939N/A3.13
2017-06-164.194.194.114.11656N/A3.12
2017-06-154.204.204.124.12899N/A3.13
2017-06-144.184.194.134.13742N/A3.13
2017-06-134.134.204.134.20903N/A3.19
2017-06-124.134.134.124.12538N/A3.13
2017-06-094.284.284.264.271023N/A3.24
2017-06-084.354.424.254.423411N/A3.35
2017-06-074.414.414.414.41519N/A3.35
2017-06-064.434.434.434.431050N/A3.36
2017-06-054.124.444.114.252804N/A3.22
2017-06-024.294.304.124.123576N/A3.13
2017-06-014.214.624.204.282150N/A3.25
2017-05-310.000.000.004.2010N/AN/A
2017-05-300.000.000.004.200N/AN/A
2017-05-290.000.000.004.200N/AN/A
2017-05-264.304.304.204.201589N/A3.19
2017-05-254.204.224.204.221112N/A3.20
2017-05-240.000.000.004.2513N/AN/A
2017-05-234.254.254.254.25100N/A3.22
2017-05-220.000.000.004.510N/AN/A
2017-05-190.000.000.004.5158N/AN/A
2017-05-184.514.514.514.51517N/A3.42
2017-05-174.254.254.194.194558N/A3.18
2017-05-164.094.254.094.25625N/A3.22
2017-05-154.114.114.104.10746N/A2.76
2017-05-124.234.234.214.231260N/A2.84
2017-05-114.234.244.164.242355N/A2.85
2017-05-104.254.254.144.141180N/A2.78
2017-05-094.154.254.154.241637N/A2.85
2017-05-084.244.244.124.12497N/A2.77
2017-05-054.254.254.254.25389N/A2.86
2017-05-044.144.244.134.244103N/A2.85
2017-05-034.244.244.244.24700N/A2.85
2017-05-024.244.244.114.222512N/A2.84
2017-05-014.244.254.244.25859N/A2.86
2017-04-284.244.244.184.241652N/A2.85
2017-04-274.244.254.204.202602N/A2.82
2017-04-264.254.254.244.24818N/A2.85
2017-04-254.064.254.014.251146N/A2.86
2017-04-244.114.154.084.153539N/A2.79
2017-04-210.000.000.004.1116N/AN/A
2017-04-204.174.174.114.117909N/A2.76
2017-04-194.124.124.124.12193N/A2.77
2017-04-184.174.224.114.182757N/A2.81
2017-04-174.124.124.114.11458N/A2.76
2017-04-140.000.000.004.160N/AN/A
2017-04-130.000.000.004.16107N/AN/A
2017-04-120.000.000.004.160N/AN/A
2017-04-114.164.164.164.16150N/A2.80
2017-04-104.204.204.144.14790N/A2.78
2017-04-074.214.244.214.242047N/A2.85
2017-04-064.124.124.024.022298N/A2.70
2017-04-054.114.234.064.233071N/A2.84
2017-04-044.114.133.753.902583N/A2.62
Get more Data

LM Funding America Stock 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 Historical Prices: Past 5 years

Max Stock Price 10 Dec 14,2015
Min Stock Price 1.13 Sep 12,2017
Avg Stock Price 6.32

LM Funding America Historical PS ratio: Past 5 years

Max PS Ratio 4.52 Aug 22,2016
Min PS Ratio 0.96 Sep 12,2017
Avg PS Ratio 3.09

LMFA Industry Peers

Company Price Change (%)
Qc Holdings (QCCO)0.460 (0%)
Mills Music Trust (MMTRS)24.550 (0%)
Fannie Mae (FNMA)2.760.02 (0.73%)
Chimera Investment (CIM)19.320.1 (0.52%)
Lendingclub (LC)5.990.15 (2.44%)
Cys Investments (CYS)8.750 (0%)
Federal Agricultural Mortgage (AGM)670.76 (1.15%)

LM Funding America historical quotes helps an investor analyze a company's history and do LM Funding America stock analysis . LM Funding America stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. LMFA saw an opening price of 2.8, and a closing price of 2.56 on 19 Sep, 2017. The company's P/S ratio was at a high of 4.52 on 22 Aug, 2016 according to our LM Funding America stock market history data. .