Get the Stockscreener App
33.82
3.41%
-1.1935
After Hours:
33.97
0.1493
+0.44%
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 March 12, 2026, is $33.82.
- F M Emerald Life Sciences Innovation Etf all-time high stock price is $40.10, occurred on February 19, 2026.
- 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 80.09% to $33.82 now.
- The 52-week high stock price for LFSC is $40.10, representing a 18.57% increase from the current share price, occurred on February 19, 2026.
- The 52-week low stock price for LFSC is $18.78, indicating a -44.47% 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 |
|---|---|---|---|---|---|
| Mar 12, 2026 | $33.97 | $33.65 | $0.3186 | 1,578.0 | -3.41% |
| Mar 11, 2026 | $35.01 | $34.80 | $0.2142 | 390.0 | -0.57% |
| Mar 10, 2026 | $35.62 | $35.20 | $0.4149 | 1,036.0 | +0.62% |
| Mar 09, 2026 | $35.02 | $34.20 | $0.815 | 2,040.0 | +1.39% |
| Mar 06, 2026 | $34.69 | $34.52 | $0.1717 | 571.0 | -1.55% |
| Mar 05, 2026 | $35.21 | $34.91 | $0.299 | 2,216.0 | -2.04% |
| Mar 04, 2026 | $35.95 | $35.31 | $0.6449 | 3,584.0 | +0.92% |
| Mar 03, 2026 | $35.88 | $35.03 | $0.85 | 4,698.0 | -2.38% |
| Mar 02, 2026 | $36.40 | $36.33 | $0.065 | 900.0 | -0.13% |
| Feb 27, 2026 | $36.47 | $36.07 | $0.3999 | 43,210.0 | -0.53% |
| Feb 26, 2026 | $36.57 | $36.17 | $0.4027 | 1,112.0 | -0.79% |
| Feb 25, 2026 | $36.86 | $36.50 | $0.363 | 1,644.0 | +0.42% |
| Feb 24, 2026 | $36.72 | $36.39 | $0.325 | 37,170.0 | +1.06% |
| Feb 23, 2026 | $36.70 | $36.04 | $0.6642 | 1,224.0 | -0.21% |
| Feb 20, 2026 | $36.66 | $36.26 | $0.405 | 36,599.0 | -0.11% |
| Feb 19, 2026 | $40.10 | $36.20 | $3.90 | 65,385.0 | -0.02% |
| Feb 18, 2026 | $36.77 | $36.19 | $0.58 | 1,481.0 | +0.66% |
| Feb 17, 2026 | $36.30 | $35.97 | $0.33 | 756.0 | +1.69% |
| Feb 13, 2026 | $36.30 | $35.61 | $0.6934 | 486.0 | -0.13% |
| Feb 12, 2026 | $35.65 | $35.65 | $0.00 | 744.0 | -0.84% |
| Feb 11, 2026 | $35.95 | $35.21 | $0.7449 | 1,450.0 | -0.04% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $36.40 | $33.65 | $2.75 | 18,591.0 | -7.03% |
| Feb, 2026 | $40.10 | $34.20 | $5.90 | 204,163.0 | +2.07% |
| Jan, 2026 | $37.36 | $34.04 | $3.32 | 99,492.0 | -2.66% |
F M Emerald Life Sciences Innovation Etf Stock (LFSC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $39.60 | $34.77 | $4.83 | 184,299.0 | -1.43% |
| Nov, 2025 | $37.99 | $31.02 | $6.97 | 113,343.0 | +15.33% |
| Oct, 2025 | $32.92 | $29.31 | $3.61 | 64,313.0 | +10.54% |
| Sep, 2025 | $29.73 | $27.67 | $2.06 | 34,355.0 | +6.69% |
| Aug, 2025 | $27.98 | $24.43 | $3.55 | 54,668.0 | +15.05% |
| Jul, 2025 | $25.97 | $24.22 | $1.75 | 70,226.0 | -1.60% |
| Jun, 2025 | $25.14 | $23.46 | $1.68 | 28,224.0 | +7.38% |
| May, 2025 | $23.73 | $22.19 | $1.54 | 34,903.0 | -0.40% |
| Apr, 2025 | $23.20 | $18.78 | $4.42 | 68,210.0 | +2.53% |
| 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% |
1.20%
Cap:
|
Volume (24h):