F/m Emerald Life Sciences Innovation ETF (LFSC)
41.84
-0.28
(-0.65%)
USD |
NASDAQ |
Oct 07, 16:00
41.55
-0.29
(-0.69%)
After-Hours: 20:00
LFSC Price : 41.84 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | 42.06 | 42.06 | 41.84 | 41.84 | 502.00 |
| Oct 06, 2026 | 43.72 | 43.72 | 42.11 | 42.11 | 2429.00 |
| Oct 05, 2026 | 43.38 | 43.94 | 43.38 | 43.94 | 600.00 |
| Oct 02, 2026 | 43.78 | 43.93 | 43.20 | 43.40 | 2400.00 |
| Oct 01, 2026 | 44.04 | 44.04 | 43.46 | 43.46 | 1196.00 |
| Sep 30, 2026 | 44.38 | 45.01 | 44.38 | 44.57 | 3588.00 |
| Sep 29, 2026 | 44.51 | 44.51 | 44.11 | 44.33 | 1603.00 |
| Sep 28, 2026 | 44.43 | 44.58 | 44.43 | 44.54 | 759.00 |
| Sep 25, 2026 | 44.41 | 44.64 | 44.30 | 44.46 | 3655.00 |
| Sep 24, 2026 | 43.75 | 44.74 | 43.75 | 44.67 | 5433.00 |
| Sep 23, 2026 | 45.00 | 45.00 | 44.06 | 44.32 | 6446.00 |
| Sep 22, 2026 | 45.37 | 45.84 | 45.37 | 45.72 | 3059.00 |
| Sep 21, 2026 | 45.13 | 45.24 | 45.13 | 45.22 | 1109.00 |
| Sep 18, 2026 | 45.44 | 45.44 | 45.14 | 45.14 | 985.00 |
| Sep 17, 2026 | 46.10 | 46.36 | 46.00 | 46.08 | 1352.00 |
| Sep 16, 2026 | 45.80 | 45.80 | 45.03 | 45.37 | 7498.00 |
| Sep 15, 2026 | 45.24 | 45.45 | 45.24 | 45.31 | 1726.00 |
| Sep 14, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 419.00 |
| Sep 11, 2026 | 45.39 | 46.37 | 45.33 | 45.33 | 1075.00 |
| Sep 10, 2026 | 45.50 | 45.69 | 45.33 | 45.37 | 5247.00 |
| Sep 09, 2026 | 46.06 | 46.17 | 45.77 | 45.77 | 1280.00 |
| Sep 08, 2026 | 45.51 | 46.39 | 45.51 | 46.34 | 4090.00 |
| Sep 04, 2026 | 45.85 | 46.15 | 45.85 | 46.13 | 783.00 |
| Sep 03, 2026 | 45.94 | 46.15 | 45.72 | 46.15 | 2879.00 |
| Sep 02, 2026 | 46.65 | 46.65 | 45.51 | 45.97 | 2330.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median