Get the Stockscreener App
45.24
0.22%
0.1015
After Hours:
45.22
-0.02
-0.04%
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 September 21, 2026, is $45.24.
- F M Emerald Life Sciences Innovation Etf all-time high stock price is $48.78, occurred on August 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 140.89% to $45.24 now.
- The 52-week high stock price for LFSC is $48.78, representing a 7.82% increase from the current share price, occurred on August 19, 2026.
- The 52-week low stock price for LFSC is $27.67, indicating a -38.84% decrease from the current share price, occurred on September 16, 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 |
|---|---|---|---|---|---|
| Sep 21, 2026 | $45.24 | $45.13 | $0.11 | 1,108.0 | +0.22% |
| Sep 18, 2026 | $45.44 | $45.14 | $0.3015 | 984.0 | -2.05% |
| Sep 17, 2026 | $46.36 | $46.00 | $0.3649 | 1,351.0 | +1.57% |
| Sep 16, 2026 | $45.80 | $45.03 | $0.775 | 7,498.0 | +0.12% |
| Sep 15, 2026 | $45.45 | $45.24 | $0.205 | 1,725.0 | -1.13% |
| Sep 14, 2026 | $45.83 | $45.83 | $0.00 | 418.0 | +1.11% |
| Sep 11, 2026 | $46.37 | $45.33 | $1.04 | 1,074.0 | -0.10% |
| Sep 10, 2026 | $45.69 | $45.33 | $0.36 | 5,246.0 | -0.87% |
| Sep 09, 2026 | $46.17 | $45.77 | $0.3995 | 1,280.0 | -1.23% |
| Sep 08, 2026 | $46.39 | $45.51 | $0.88 | 4,089.0 | +0.45% |
| Sep 04, 2026 | $46.15 | $45.85 | $0.30 | 781.0 | -0.03% |
| Sep 03, 2026 | $46.15 | $45.72 | $0.4316 | 2,877.0 | +0.39% |
| Sep 02, 2026 | $46.65 | $45.51 | $1.14 | 2,330.0 | +0.59% |
| Sep 01, 2026 | $45.80 | $45.51 | $0.29 | 2,273.0 | -0.20% |
| Aug 31, 2026 | $45.79 | $45.30 | $0.491 | 4,438.0 | -0.36% |
| Aug 28, 2026 | $46.40 | $45.96 | $0.4434 | 2,761.0 | -3.25% |
| Aug 27, 2026 | $47.73 | $47.50 | $0.235 | 2,738.0 | -0.17% |
| Aug 26, 2026 | $47.61 | $47.41 | $0.20 | 1,412.0 | -0.99% |
| Aug 25, 2026 | $48.19 | $47.87 | $0.32 | 4,425.0 | +1.21% |
| Aug 24, 2026 | $47.57 | $47.49 | $0.0805 | 2,575.0 | -0.64% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $46.65 | $45.03 | $1.62 | 34,142.0 | -1.20% |
| Aug, 2026 | $48.78 | $45.30 | $3.48 | 76,413.0 | +0.53% |
| Jul, 2026 | $47.68 | $44.39 | $3.29 | 148,773.0 | +0.77% |
| Jun, 2026 | $45.91 | $37.61 | $8.30 | 87,140.0 | +14.76% |
| May, 2026 | $39.60 | $36.19 | $3.41 | 34,397.0 | +3.59% |
| Apr, 2026 | $38.96 | $34.66 | $4.30 | 59,718.0 | +8.68% |
| Mar, 2026 | $36.40 | $32.84 | $3.55 | 68,660.0 | -3.82% |
| 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% |
2.56%
Cap:
|
Volume (24h):