F/m Emerald Life Sciences Innovation ETF (LFSC)
48.21
+0.72
(+1.52%)
USD |
NASDAQ |
Aug 25, 12:18
LFSC Price : 48.21 for Aug. 25, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 06, 2026 | 46.71 | 46.71 | 46.20 | 46.26 | 6033.00 |
| Aug 05, 2026 | 47.56 | 47.60 | 47.19 | 47.44 | 2624.00 |
| Aug 04, 2026 | 46.04 | 47.20 | 46.00 | 47.07 | 4830.00 |
| Aug 03, 2026 | 45.32 | 45.62 | 45.32 | 45.62 | 2491.00 |
| Jul 31, 2026 | 45.87 | 45.87 | 45.44 | 45.55 | 2191.00 |
| Jul 30, 2026 | 45.25 | 46.75 | 45.25 | 46.68 | 14568.00 |
| Jul 29, 2026 | 45.33 | 45.33 | 44.78 | 44.93 | 2849.00 |
| Jul 28, 2026 | 44.52 | 45.40 | 44.52 | 45.40 | 3062.00 |
| Jul 27, 2026 | 45.48 | 45.50 | 45.22 | 45.29 | 1085.00 |
| Jul 24, 2026 | 45.22 | 45.47 | 44.97 | 45.10 | 3125.00 |
| Jul 23, 2026 | 45.06 | 45.46 | 45.06 | 45.46 | 1709.00 |
| Jul 22, 2026 | 45.70 | 45.71 | 45.01 | 45.01 | 1973.00 |
| Jul 21, 2026 | 45.02 | 45.84 | 45.02 | 45.84 | 2585.00 |
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