F/m Emerald Life Sciences Innovation ETF (LFSC)
39.06
+1.19
(+3.14%)
USD |
NASDAQ |
Jun 09, 16:00
LFSC Price : 39.06 for June 9, 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 |
|---|---|---|---|---|---|
| Jun 09, 2026 | 38.72 | 39.06 | 37.91 | 39.06 | 3252.00 |
| Jun 08, 2026 | 38.39 | 38.39 | 37.87 | 37.87 | 9090.00 |
| Jun 05, 2026 | 38.90 | 38.98 | 37.88 | 37.89 | 9080.00 |
| Jun 04, 2026 | 39.56 | 39.56 | 39.08 | 39.08 | 1699.00 |
| Jun 03, 2026 | 38.02 | 38.02 | 37.90 | 38.02 | 1400.00 |
| Jun 02, 2026 | 37.69 | 37.83 | 37.61 | 37.61 | 6826.00 |
| Jun 01, 2026 | 38.97 | 38.97 | 38.62 | 38.62 | 6042.00 |
| May 29, 2026 | 39.49 | 39.49 | 39.16 | 39.39 | 2100.00 |
| May 28, 2026 | 39.34 | 39.60 | 39.34 | 39.43 | 914.00 |
| May 27, 2026 | 38.88 | 39.07 | 38.72 | 39.07 | 3459.00 |
| May 26, 2026 | 38.73 | 38.73 | 38.61 | 38.61 | 1506.00 |
| May 22, 2026 | 38.85 | 38.85 | 38.31 | 38.31 | 1365.00 |
| May 21, 2026 | 38.08 | 38.56 | 38.08 | 38.56 | 732.00 |
| May 20, 2026 | 36.93 | 37.97 | 36.93 | 37.97 | 921.00 |
| May 19, 2026 | 36.19 | 36.77 | 36.19 | 36.44 | 1955.00 |
| May 18, 2026 | 36.63 | 36.66 | 36.63 | 36.66 | 848.00 |
| May 15, 2026 | 37.56 | 37.56 | 37.04 | 37.11 | 962.00 |
| May 14, 2026 | 38.59 | 38.65 | 38.18 | 38.38 | 1250.00 |
| May 13, 2026 | 38.26 | 38.85 | 38.26 | 38.70 | 1570.00 |
| May 12, 2026 | 38.36 | 38.46 | 38.17 | 38.36 | 1353.00 |
| May 11, 2026 | 38.83 | 38.94 | 38.30 | 38.44 | 3750.00 |
| May 08, 2026 | 38.48 | 38.72 | 38.36 | 38.36 | 2966.00 |
| May 07, 2026 | 38.62 | 38.62 | 38.39 | 38.39 | 256.00 |
| May 06, 2026 | 38.79 | 39.04 | 38.79 | 39.04 | 763.00 |
| May 05, 2026 | 39.02 | 39.02 | 38.70 | 38.95 | 2974.00 |
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