Get the Stockscreener App
20.94
0.82%
-0.174
After Hours:
21.08
0.1372
+0.66%
F M Emerald Life Sciences Innovation Etf Stock (LFSC) Price History
The historical daily chart and data for F M Emerald Life Sciences Innovation Etf stock (LFSC), show that the latest closing stock price as of April 21, 2025, is $20.94.
- F M Emerald Life Sciences Innovation Etf all-time high stock price is $27.76, occurred on November 11, 2024.
- The lowest F M Emerald Life Sciences Innovation Etf stock price recorded was $18.78 on April 09, 2025. Since then, F M Emerald Life Sciences Innovation Etf's stock price has risen over 11.52% to $20.94 now.
- The 52-week high stock price for LFSC is $27.76, representing a 32.55% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for LFSC is $18.78, indicating a -10.33% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about LFSC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 21, 2025 | $21.08 | $20.87 | $0.21 | 5,371.0 | -0.82% |
| Apr 17, 2025 | $21.12 | $21.12 | $0.00 | 162.0 | +1.11% |
| Apr 16, 2025 | $20.97 | $20.84 | $0.13 | 1,606.0 | -1.39% |
| Apr 15, 2025 | $21.18 | $21.07 | $0.1105 | 4,296.0 | -0.24% |
| Apr 14, 2025 | $21.23 | $21.20 | $0.0321 | 252.0 | +2.77% |
| Apr 11, 2025 | $20.66 | $19.78 | $0.88 | 12,167.0 | +4.03% |
| Apr 10, 2025 | $20.00 | $19.40 | $0.60 | 3,660.0 | -4.01% |
| Apr 09, 2025 | $20.89 | $18.78 | $2.11 | 12,148.0 | +7.82% |
| Apr 08, 2025 | $20.41 | $19.19 | $1.22 | 4,922.0 | -5.30% |
| Apr 07, 2025 | $20.44 | $19.98 | $0.46 | 1,092.0 | -0.80% |
| Apr 04, 2025 | $20.80 | $20.42 | $0.3767 | 9,041.0 | -5.98% |
| Apr 03, 2025 | $21.89 | $21.70 | $0.19 | 300.0 | -4.01% |
| Apr 02, 2025 | $22.63 | $22.39 | $0.2447 | 4,380.0 | +3.34% |
| Apr 01, 2025 | $22.06 | $21.90 | $0.1613 | 972.0 | -2.46% |
| Mar 31, 2025 | $22.46 | $22.21 | $0.25 | 3,533.0 | -2.47% |
| Mar 28, 2025 | $23.02 | $22.98 | $0.0405 | 981.0 | -1.37% |
| Mar 27, 2025 | $23.64 | $23.34 | $0.3003 | 277.0 | +1.69% |
| Mar 26, 2025 | $23.12 | $22.95 | $0.17 | 5,587.0 | -1.29% |
| Mar 25, 2025 | $23.55 | $23.25 | $0.2976 | 1,154.0 | -2.11% |
F M Emerald Life Sciences Innovation Etf Stock (LFSC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of F M Emerald Life Sciences Innovation Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LFSC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of F M Emerald Life Sciences Innovation Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
F M Emerald Life Sciences Innovation Etf Stock (LFSC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $22.63 | $18.78 | $3.85 | 65,740.0 | -6.72% |
| Mar, 2025 | $23.93 | $21.91 | $2.02 | 85,246.0 | -8.59% |
| Feb, 2025 | $26.76 | $23.94 | $2.82 | 91,117.0 | -6.19% |
| Jan, 2025 | $26.94 | $23.46 | $3.48 | 58,295.0 | +11.94% |
F M Emerald Life Sciences Innovation Etf Stock (LFSC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.44 | $23.35 | $3.09 | 18,457.0 | -11.44% |
| Nov, 2024 | $27.76 | $24.37 | $3.39 | 76,042.0 | +0.00% |
1.86%
Cap:
|
Volume (24h):