LM Funding America, Inc.
LMFANASDAQFinancial Services● Active
$0.23
+$0.01(+6.69%)
Market Cap$4069110
P/E Ratio—
52W High$5.14
52W Low$0.18
LM Funding America, Inc.（LMFA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lmfa · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$46.86
Jul 8, 2021
-99.5% from here
5-Year Low5Y
$0.1804
Mar 31, 2026
+30.0% from low
IPO Priceadj.
—
Dec 17, 2015
+0.0% since IPO
1 Year Ago
$1.91
Jun 9, 2025
-87.7% in 1Y
5 Years Ago
$29.46
Jun 9, 2021
-99.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · LMFA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 226K | +4.22% |
| Jun 5, 2026 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 224K | -6.11% |
| Jun 4, 2026 | $0.23 | $0.25 | $0.23 | $0.23 | $0.23 | 510K | +2.09% |
| Jun 3, 2026 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 325K | -1.57% |
| Jun 2, 2026 | $0.28 | $0.29 | $0.24 | $0.25 | $0.25 | 547K | -11.49% |
| Jun 1, 2026 | $0.26 | $0.29 | $0.26 | $0.29 | $0.29 | 299K | +10.93% |
| May 29, 2026 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 533K | -0.79% |
| May 28, 2026 | $0.24 | $0.26 | $0.24 | $0.25 | $0.25 | 332K | +3.44% |
| May 27, 2026 | $0.23 | $0.26 | $0.23 | $0.25 | $0.25 | 442K | +9.69% |
| May 26, 2026 | $0.24 | $0.25 | $0.24 | $0.24 | $0.24 | 279K | -0.95% |
| May 22, 2026 | $0.24 | $0.26 | $0.23 | $0.25 | $0.25 | 414K | +5.04% |
| May 21, 2026 | $0.22 | $0.24 | $0.22 | $0.24 | $0.24 | 636K | +7.40% |
| May 20, 2026 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 3.0M | +1.05% |
| May 19, 2026 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 419K | +1.14% |
| May 18, 2026 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 302K | -0.39% |
| May 15, 2026 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 452K | -3.11% |
| May 14, 2026 | $0.22 | $0.27 | $0.22 | $0.26 | $0.26 | 1.9M | +14.57% |
| May 13, 2026 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 688K | -2.08% |
| May 12, 2026 | $0.22 | $0.24 | $0.22 | $0.24 | $0.24 | 955K | +5.79% |
| May 11, 2026 | $0.24 | $0.25 | $0.23 | $0.23 | $0.23 | 552K | -4.12% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · LMFA
Jan 1 → Dec 31 · 6 years2026-48.9%$0.46 → $0.23
-48.9%
2025-79.2%$2.13 → $0.44
-79.2%
2024-47.2%$4.07 → $2.15
-47.2%
2023+7.6%$3.44 → $3.70
+7.6%
2022-88.7%$29.22 → $3.31
-88.7%
2021+0.4%$29.04 → $29.16
+0.4%
Best Year2023 · +7.6%
Worst Year2022 · -88.7%
Positive Years2 / 6
Avg Annual Return-42.6%
6Y Total Return-99.2%
6Y CAGR~-55.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in LMFA?
If you invested $1,000 in LMFA 5 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$8
Total Return-99.2%
CAGR~-62.0% / yr
Profit$-992
Based on Jun 9, 2021 · $29.46Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
LM Funding America, Inc.（LMFA）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.23。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LMFA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LMFA 历史股价FMP 日线复权 OHLCV