Lument Finance Trust, Inc. (LFT) stock
LFTNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as LFT.PA
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 13, 2026Score 10/3050% below fair value
$3.87−0.03 (-0.77%)
Close on Oct 30, 2026Market cap $203.12MP/E –Yield 5.68%
Price history
Lument Finance Trust share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$3.87
-0.77% on the day
52-week range
$3.85 – $16.45
-76.5% from the high
Change over 52 weeks
-75.0%
From $15.50 on Oct 30, 2025
Average volume
29,293
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $5.48 | $5.50 | $3.85 | $3.87 | -29.38% | 542,097 |
| Sep 2026 | $7.15 | $7.48 | $5.15 | $5.48 | -24.52% | 565,620 |
| Aug 2026 | $6.70 | $7.68 | $5.80 | $7.26 | +10.02% | 442,723 |
| Jul 2026 | $9.20 | $10.25 | $6.54 | $6.60 | -28.27% | 493,299 |
| Jun 2026 | $10.40 | $11.00 | $9.20 | $9.20 | -12.38% | 871,612 |
| May 2026 | $11.90 | $12.00 | $10.20 | $10.50 | -11.76% | 346,791 |
| Apr 2026 | $12.60 | $13.80 | $11.50 | $11.90 | -5.56% | 227,466 |
| Mar 2026 | $13.20 | $14.60 | $11.80 | $12.60 | -8.70% | 391,922 |
| Feb 2026 | $13.40 | $14.50 | $12.60 | $13.80 | +2.99% | 358,308 |
| Jan 2026 | $14.20 | $15.00 | $13.00 | $13.40 | -4.96% | 469,740 |
| Dec 2025 | $16.30 | $16.45 | $13.90 | $14.10 | -13.50% | 547,247 |
| Nov 2025 | $15.80 | $16.40 | $14.20 | $16.30 | +4.49% | 386,333 |
| Oct 2025 | $20.20 | $20.40 | $14.95 | $15.60 | -22.77% | 441,173 |
| Sep 2025 | $22.40 | $23.70 | $19.80 | $20.20 | -9.82% | 321,859 |
| Aug 2025 | $21.80 | $23.30 | $20.50 | $22.40 | +3.70% | 295,297 |
| Jul 2025 | $22.00 | $24.45 | $20.50 | $21.60 | -2.26% | 458,761 |
| Jun 2025 | $25.10 | $26.45 | $21.50 | $22.10 | -11.24% | 778,636 |
| May 2025 | $26.60 | $27.00 | $2.35 | $24.90 | -5.68% | 350,956 |
| Apr 2025 | $26.30 | $27.10 | $22.20 | $26.40 | +1.15% | 306,446 |
| Mar 2025 | $28.00 | $28.40 | $25.80 | $26.10 | -6.45% | 206,609 |
| Feb 2025 | $26.10 | $27.90 | $26.00 | $27.90 | +4.89% | 161,780 |
| Jan 2025 | $25.60 | $26.70 | $23.90 | $26.60 | +3.10% | 241,136 |
| Dec 2024 | $26.00 | $27.90 | $25.50 | $25.80 | -2.27% | 329,773 |
| Nov 2024 | $24.70 | $26.40 | $23.20 | $26.40 | +8.20% | 172,331 |
| Oct 2024 | $25.30 | $26.20 | $23.80 | $24.40 | -3.56% | 153,089 |
| Sep 2024 | $24.40 | $26.70 | $24.10 | $25.30 | +2.85% | 192,710 |
| Aug 2024 | $26.90 | $27.10 | $22.90 | $24.60 | -8.55% | 203,784 |
| Jul 2024 | $24.00 | $27.50 | $22.40 | $26.90 | +12.08% | 299,522 |
| Jun 2024 | $25.80 | $26.00 | $23.90 | $24.00 | -4.00% | 272,020 |
| May 2024 | $23.60 | $25.90 | $22.20 | $25.00 | +5.93% | 222,987 |
| Apr 2024 | $24.80 | $25.60 | $22.50 | $23.60 | -5.22% | 114,861 |
| Mar 2024 | $22.90 | $25.60 | $21.60 | $24.90 | +10.18% | 199,491 |
| Feb 2024 | $24.00 | $24.60 | $21.60 | $22.60 | -5.83% | 109,310 |
| Jan 2024 | $23.50 | $25.40 | $22.80 | $24.00 | +3.00% | 146,317 |
| Dec 2023 | $21.50 | $24.50 | $20.50 | $23.30 | +10.95% | 202,887 |
| Nov 2023 | $19.55 | $21.10 | $19.30 | $21.00 | +7.69% | 84,816 |
| Oct 2023 | $20.60 | $22.20 | $19.10 | $19.50 | -6.25% | 65,089 |
| Sep 2023 | $21.60 | $23.90 | $20.00 | $20.80 | -1.89% | 64,146 |
| Aug 2023 | $22.20 | $22.20 | $20.10 | $21.20 | -2.30% | 65,859 |
| Jul 2023 | $18.60 | $22.20 | $18.10 | $21.70 | +14.21% | 89,344 |
| Jun 2023 | $18.50 | $19.70 | $18.40 | $19.00 | +3.26% | 68,797 |
| May 2023 | $18.70 | $19.00 | $15.30 | $18.40 | 0.00% | 111,085 |
| Apr 2023 | $20.40 | $20.45 | $17.90 | $18.40 | -8.91% | 77,110 |
| Mar 2023 | $21.00 | $21.90 | $18.41 | $20.20 | -3.81% | 79,796 |
| Feb 2023 | $22.20 | $23.40 | $20.60 | $21.00 | -4.98% | 72,320 |
| Jan 2023 | $19.00 | $22.40 | $18.50 | $22.10 | +16.32% | 106,246 |
| Dec 2022 | $19.70 | $20.00 | $18.40 | $19.00 | -2.56% | 123,795 |
| Nov 2022 | $22.00 | $22.60 | $19.20 | $19.50 | -10.14% | 149,298 |
| Oct 2022 | $21.60 | $24.70 | $20.30 | $21.70 | +0.46% | 157,628 |
| Sep 2022 | $25.30 | $25.50 | $21.40 | $21.60 | -13.94% | 138,283 |
| Aug 2022 | $26.70 | $27.16 | $24.20 | $25.10 | -6.34% | 77,943 |
| Jul 2022 | $23.60 | $27.20 | $23.20 | $26.80 | +12.61% | 62,352 |
| Jun 2022 | $25.60 | $27.05 | $22.50 | $23.80 | -7.39% | 171,333 |
| May 2022 | $26.90 | $26.90 | $23.10 | $25.70 | -3.02% | 272,445 |
| Apr 2022 | $27.80 | $28.00 | $26.10 | $26.50 | -3.28% | 205,370 |
| Mar 2022 | $29.80 | $32.50 | $27.10 | $27.40 | -10.16% | 407,511 |
| Feb 2022 | $31.60 | $32.12 | $29.50 | $30.50 | -3.48% | 311,148 |
| Jan 2022 | $38.40 | $39.60 | $30.70 | $31.60 | -17.71% | 418,481 |
| Dec 2021 | $38.70 | $40.40 | $36.70 | $38.40 | +0.26% | 118,709 |
| Nov 2021 | $40.30 | $40.50 | $37.60 | $38.30 | -4.25% | 130,991 |
| Oct 2021 | $39.60 | $41.00 | $39.60 | $40.00 | +1.01% | 95,612 |
| Sep 2021 | $41.40 | $41.85 | $39.30 | $39.60 | -3.65% | 118,728 |
| Aug 2021 | $41.40 | $41.90 | $38.82 | $41.10 | 0.00% | 129,985 |
| Jul 2021 | $42.20 | $42.20 | $38.10 | $41.10 | -2.38% | 194,282 |
| Jun 2021 | $37.90 | $44.80 | $37.90 | $42.10 | +11.38% | 445,794 |
| May 2021 | $37.20 | $37.90 | $35.70 | $37.80 | +1.61% | 136,091 |
| Apr 2021 | $35.30 | $38.00 | $35.00 | $37.20 | +5.38% | 142,916 |
| Mar 2021 | $33.20 | $37.00 | $32.40 | $35.30 | +7.95% | 216,329 |
| Feb 2021 | $31.00 | $33.92 | $30.85 | $32.70 | +3.48% | 110,812 |
| Jan 2021 | $32.20 | $34.80 | $29.60 | $31.60 | -3.36% | 120,748 |
| Dec 2020 | $29.80 | $38.10 | $29.80 | $32.70 | +10.10% | 137,875 |
| Nov 2020 | $25.50 | $31.40 | $25.50 | $29.70 | +14.67% | 92,089 |
| Oct 2020 | $27.10 | $28.60 | $25.10 | $25.90 | -5.13% | 51,955 |
| Sep 2020 | $24.90 | $29.90 | $23.50 | $27.30 | +8.33% | 106,323 |
| Aug 2020 | $22.00 | $26.00 | $21.80 | $25.20 | +14.03% | 89,304 |
| Jul 2020 | $25.50 | $27.00 | $20.80 | $22.10 | -16.60% | 104,021 |
| Jun 2020 | $22.40 | $28.00 | $22.30 | $26.50 | +15.22% | 169,739 |
| May 2020 | $19.60 | $26.31 | $17.20 | $23.00 | +16.16% | 222,583 |
| Apr 2020 | $16.90 | $21.50 | $14.20 | $19.80 | +7.03% | 101,084 |
| Mar 2020 | $29.50 | $30.47 | $8.60 | $18.50 | -36.64% | 420,573 |
| Feb 2020 | $32.50 | $33.30 | $28.70 | $29.20 | -10.98% | 138,958 |
| Jan 2020 | $32.20 | $33.30 | $31.70 | $32.80 | +1.55% | 89,810 |
| Dec 2019 | $32.90 | $33.40 | $31.70 | $32.30 | -1.82% | 99,741 |
| Nov 2019 | $33.40 | $34.00 | $32.30 | $32.90 | -1.20% | 96,371 |
| Oct 2019 | $33.90 | $34.10 | $32.50 | $33.30 | -0.89% | 62,613 |
| Sep 2019 | $32.70 | $34.20 | $32.42 | $33.60 | +2.75% | 48,880 |
| Aug 2019 | $33.50 | $34.20 | $32.20 | $32.70 | -2.97% | 54,980 |
| Jul 2019 | $34.30 | $35.00 | $33.15 | $33.70 | -1.17% | 71,343 |
| Jun 2019 | $32.60 | $35.00 | $32.50 | $34.10 | +3.96% | 62,810 |
| May 2019 | $35.50 | $35.50 | $32.80 | $32.80 | -7.61% | 76,817 |
| Apr 2019 | $35.30 | $36.00 | $33.60 | $35.50 | +1.72% | 171,498 |
| Mar 2019 | $35.50 | $36.40 | $32.90 | $34.90 | -1.69% | 142,932 |
| Feb 2019 | $34.20 | $35.60 | $32.50 | $35.50 | +4.41% | 137,101 |
| Jan 2019 | $28.50 | $34.20 | $28.40 | $34.00 | +18.88% | 68,260 |
| Dec 2018 | $34.50 | $34.70 | $27.60 | $28.60 | -16.62% | 164,938 |
| Nov 2018 | $35.20 | $35.50 | $3.45 | $34.30 | -2.56% | 85,513 |
| Oct 2018 | $37.40 | $37.90 | $34.40 | $35.20 | -6.13% | 112,329 |
| Sep 2018 | $35.00 | $37.70 | $34.90 | $37.50 | +4.46% | 130,030 |
| Aug 2018 | $33.50 | $36.90 | $31.70 | $35.90 | +7.16% | 227,705 |
| Jul 2018 | $34.10 | $35.00 | $33.00 | $33.50 | -1.76% | 104,374 |
| Jun 2018 | $32.80 | $35.50 | $32.10 | $34.10 | +3.96% | 187,926 |
| May 2018 | $28.10 | $35.60 | $27.80 | $32.80 | +15.90% | 246,269 |
| Apr 2018 | $28.80 | $29.50 | $25.50 | $28.30 | -2.75% | 209,356 |
| Mar 2018 | $32.20 | $35.90 | $28.20 | $29.10 | -9.91% | 322,149 |
| Feb 2018 | $32.70 | $34.20 | $31.00 | $32.30 | -1.22% | 282,320 |
| Jan 2018 | $40.00 | $40.20 | $30.20 | $32.70 | -18.25% | 988,866 |
| Dec 2017 | $40.60 | $42.30 | $39.20 | $40.00 | -1.48% | 327,190 |
| Nov 2017 | $40.70 | $42.90 | $39.90 | $40.60 | -0.25% | 238,898 |
| Oct 2017 | $45.10 | $47.00 | $40.30 | $40.70 | -8.74% | 355,356 |
| Sep 2017 | $41.60 | $44.90 | $41.50 | $44.60 | +7.21% | 234,278 |
| Aug 2017 | $49.40 | $49.80 | $38.00 | $41.60 | -15.62% | 594,377 |
| Jul 2017 | $48.80 | $49.80 | $48.00 | $49.30 | +1.02% | 347,546 |
| Jun 2017 | $54.60 | $56.10 | $45.80 | $48.80 | -10.46% | 847,039 |
| May 2017 | $54.10 | $55.40 | $51.70 | $54.50 | +1.49% | 194,017 |
| Apr 2017 | $51.40 | $54.60 | $51.00 | $53.70 | +4.68% | 224,844 |
| Mar 2017 | $52.20 | $52.20 | $45.20 | $51.30 | -1.72% | 301,410 |
| Feb 2017 | $52.30 | $53.80 | $50.60 | $52.20 | +0.38% | 200,787 |
| Jan 2017 | $50.00 | $53.00 | $49.70 | $52.00 | +4.63% | 194,709 |
| Dec 2016 | $50.80 | $55.40 | $48.76 | $49.70 | -2.17% | 275,234 |
| Nov 2016 | $52.40 | $61.50 | $48.12 | $50.80 | -2.68% | 409,404 |
| Oct 2016 | $56.80 | $56.80 | $52.00 | $52.20 | -8.10% | 100,899 |
| Sep 2016 | $57.30 | $60.00 | $54.50 | $56.80 | -1.05% | 125,470 |
| Aug 2016 | $58.00 | $60.50 | $56.80 | $57.40 | -1.88% | 149,880 |
| Jul 2016 | $55.00 | $61.90 | $54.70 | $58.50 | +6.75% | 131,390 |
| Jun 2016 | $49.70 | $56.00 | $49.60 | $54.80 | +9.60% | 133,810 |
| May 2016 | $60.90 | $62.20 | $48.60 | $50.00 | -17.36% | 177,320 |
| Apr 2016 | $55.60 | $62.90 | $54.80 | $60.50 | +8.04% | 133,280 |
| Mar 2016 | $49.00 | $57.00 | $48.50 | $56.00 | +16.18% | 132,750 |
| Feb 2016 | $46.50 | $49.00 | $38.30 | $48.20 | +3.43% | 104,270 |
| Jan 2016 | $54.30 | $59.00 | $38.20 | $46.60 | -14.65% | 259,600 |
| Dec 2015 | $68.80 | $68.80 | $48.00 | $54.60 | -20.06% | 339,560 |
| Nov 2015 | $66.30 | $70.70 | $62.00 | $68.30 | +2.55% | 188,870 |
| Oct 2015 | $63.80 | $73.10 | $62.50 | $66.60 | +5.38% | 174,710 |
| Sep 2015 | $62.90 | $71.30 | $62.00 | $63.20 | +0.16% | 193,650 |
| Aug 2015 | $75.90 | $76.10 | $56.00 | $63.10 | -16.75% | 205,130 |
| Jul 2015 | $83.80 | $89.20 | $71.60 | $75.80 | -9.22% | 259,780 |
| Jun 2015 | $100.20 | $101.00 | $81.70 | $83.50 | -16.33% | 351,350 |
| May 2015 | $106.70 | $107.50 | $95.70 | $99.80 | -5.85% | 241,140 |
| Apr 2015 | $106.90 | $109.10 | $105.20 | $106.00 | -0.47% | 155,160 |
| Mar 2015 | $111.00 | $112.00 | $100.10 | $106.50 | -3.62% | 278,890 |
| Feb 2015 | $109.90 | $111.20 | $108.10 | $110.50 | +1.01% | 193,180 |
| Jan 2015 | $108.90 | $111.20 | $107.50 | $109.40 | +1.30% | 191,860 |
| Dec 2014 | $112.10 | $112.30 | $104.30 | $108.00 | -3.49% | 252,760 |
| Nov 2014 | $111.30 | $112.30 | $108.00 | $111.90 | +0.54% | 188,810 |
| Oct 2014 | $105.40 | $112.70 | $105.10 | $111.30 | +6.00% | 243,380 |
| Sep 2014 | $114.40 | $115.00 | $102.60 | $105.00 | -7.73% | 290,050 |
| Aug 2014 | $111.00 | $114.00 | $110.60 | $113.80 | +2.89% | 235,220 |
| Jul 2014 | $113.00 | $113.90 | $110.10 | $110.60 | -2.04% | 273,530 |
| Jun 2014 | $120.50 | $123.00 | $112.30 | $112.90 | -6.15% | 508,360 |
| May 2014 | $116.40 | $121.90 | $116.00 | $120.30 | +3.62% | 196,860 |
| Apr 2014 | $112.30 | $116.90 | $111.30 | $116.10 | +4.13% | 248,410 |
| Mar 2014 | $112.40 | $115.90 | $108.80 | $111.50 | -1.33% | 219,570 |
| Feb 2014 | $114.90 | $119.90 | $110.50 | $113.00 | -0.62% | 311,690 |
| Jan 2014 | $103.40 | $117.20 | $103.40 | $113.70 | +9.12% | 168,170 |
| Dec 2013 | $106.00 | $107.40 | $92.50 | $104.20 | -2.16% | 169,650 |
| Nov 2013 | $118.60 | $119.70 | $103.70 | $106.50 | -10.35% | 79,410 |
| Oct 2013 | $114.60 | $137.50 | $114.00 | $118.80 | +4.49% | 105,710 |
| Sep 2013 | $104.40 | $119.80 | $101.20 | $113.70 | +9.54% | 169,040 |
| Aug 2013 | $128.90 | $135.50 | $97.60 | $103.80 | -19.35% | 175,090 |
| Jul 2013 | $131.10 | $133.50 | $123.00 | $128.70 | -2.05% | 77,340 |
| Jun 2013 | $140.30 | $140.60 | $111.10 | $131.40 | -5.60% | 165,590 |
| May 2013 | $149.90 | $157.10 | $130.10 | $139.20 | -7.81% | 213,220 |
| Apr 2013 | $146.30 | $151.40 | $145.00 | $151.00 | +3.21% | 232,330 |
| Mar 2013 | $145.00 | $147.50 | $143.50 | $146.30 | – | 314,340 |
Seasonality
LFT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.5% | -0.8% | -3.8% | -0.4% | 1.5% | 1.7% | -1.1% | 0.0% | -0.7% | -8.0% | 2.0% | 1.1% |
| Months up | 6 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 2 of 10 | 5 of 9 | 6 of 9 |
| 2026 | -5.0% | 3.0% | -5.8% | -5.6% | -11.8% | -8.7% | -28.3% | 10.0% | -24.5% | -29.4% | ||
| 2025 | 3.1% | 4.9% | -3.6% | 1.1% | -5.7% | -8.9% | -2.3% | 3.7% | -8.0% | -22.8% | 4.5% | -11.0% |
| 2024 | 3.0% | -5.8% | 13.3% | -5.2% | 5.9% | -0.8% | 12.1% | -8.6% | 6.1% | -3.6% | 8.2% | 4.2% |
| 2023 | 16.3% | -5.0% | -0.9% | -8.9% | 0.0% | 6.6% | 14.2% | -2.3% | 1.3% | -6.3% | 7.7% | 14.2% |
| 2022 | -17.7% | -3.5% | -8.2% | -3.3% | -3.0% | -5.1% | 12.6% | -6.3% | -11.6% | 0.5% | -10.1% | 0.6% |
| 2021 | -3.4% | 3.5% | 10.7% | 5.4% | 1.6% | 13.7% | -2.4% | 0.0% | -1.5% | 1.0% | -4.3% | 2.6% |
| 2020 | 1.5% | -11.0% | -34.3% | 7.0% | 16.2% | 18.5% | -16.6% | 14.0% | 11.6% | -5.1% | 14.7% | 14.4% |
| 2019 | 18.9% | 4.4% | 0.3% | 1.7% | -7.6% | 6.3% | -1.2% | -3.0% | 5.1% | -0.9% | -1.2% | 0.5% |
| 2018 | -17.4% | -0.2% | -9.1% | -2.1% | 16.7% | 4.6% | -1.8% | 7.2% | 6.2% | -6.1% | -2.6% | -14.9% |
| 2017 | 5.6% | 1.3% | -0.7% | 5.7% | 2.4% | -9.6% | 2.1% | -14.7% | 8.5% | -7.8% | 1.0% | -0.3% |