F/m Emerald Life Sciences Innovation ETF (LFSC)
46.11
+0.78
(+1.73%)
USD |
NASDAQ |
Sep 14, 16:00
46.11
0.00 (0.00%)
After-Hours: 17:34
LFSC Price : 46.11 for Sept. 14, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 01, 2026 | 45.51 | 45.80 | 45.51 | 45.70 | 2274.00 |
| Aug 31, 2026 | 45.50 | 45.79 | 45.30 | 45.79 | 4440.00 |
| Aug 28, 2026 | 46.40 | 46.40 | 45.96 | 45.96 | 2763.00 |
| Aug 27, 2026 | 47.71 | 47.74 | 47.50 | 47.50 | 2740.00 |
| Aug 26, 2026 | 47.59 | 47.61 | 47.41 | 47.58 | 1412.00 |
| Aug 25, 2026 | 48.00 | 48.19 | 47.87 | 48.06 | 4613.00 |
| Aug 24, 2026 | 47.50 | 47.57 | 47.49 | 47.49 | 2575.00 |
| Aug 21, 2026 | 47.84 | 48.06 | 47.78 | 47.80 | 3081.00 |
| Aug 20, 2026 | 47.84 | 47.96 | 47.31 | 47.44 | 2506.00 |
| Aug 19, 2026 | 48.77 | 48.78 | 48.30 | 48.44 | 6502.00 |
| Aug 18, 2026 | 47.46 | 47.55 | 47.31 | 47.49 | 2921.00 |
| Aug 17, 2026 | 47.24 | 47.48 | 46.72 | 47.42 | 6839.00 |
| Aug 14, 2026 | 46.84 | 47.14 | 46.35 | 47.08 | 2228.00 |
| Aug 13, 2026 | 47.33 | 47.35 | 46.82 | 46.82 | 1773.00 |
| Aug 12, 2026 | 47.12 | 47.30 | 46.88 | 47.18 | 4522.00 |
| Aug 11, 2026 | 47.04 | 47.06 | 46.79 | 46.79 | 4994.00 |
| Aug 10, 2026 | 47.24 | 47.42 | 47.14 | 47.42 | 3842.00 |
| Aug 07, 2026 | 46.93 | 47.26 | 46.82 | 47.26 | 2891.00 |
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