Get the Stockscreener App
39.07
0.46%
0.18
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 December 12, 2025, is $39.07.
- F M Emerald Life Sciences Innovation Etf all-time high stock price is $39.60, occurred on December 09, 2025.
- 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 108.04% to $39.07 now.
- The 52-week high stock price for LFSC is $39.60, representing a 1.36% increase from the current share price, occurred on December 09, 2025.
- The 52-week low stock price for LFSC is $18.78, indicating a -51.93% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $39.16 | $38.78 | $0.3841 | 3,837.0 | +0.46% |
| Dec 11, 2025 | $39.57 | $38.89 | $0.68 | 12,740.0 | -1.16% |
| Dec 10, 2025 | $39.56 | $38.68 | $0.88 | 7,784.0 | +0.62% |
| Dec 09, 2025 | $39.60 | $39.01 | $0.59 | 11,298.0 | -0.03% |
| Dec 08, 2025 | $39.52 | $38.48 | $1.04 | 7,832.0 | +3.80% |
| Dec 05, 2025 | $37.79 | $37.63 | $0.16 | 10,924.0 | -0.58% |
| Dec 04, 2025 | $37.92 | $37.51 | $0.41 | 4,661.0 | +1.38% |
| Dec 03, 2025 | $37.57 | $37.26 | $0.3099 | 4,265.0 | +2.27% |
| Dec 02, 2025 | $37.26 | $36.48 | $0.78 | 21,178.0 | -1.79% |
| Dec 01, 2025 | $37.63 | $37.12 | $0.5113 | 35,944.0 | -1.79% |
| Nov 28, 2025 | $37.99 | $37.66 | $0.335 | 1,650.0 | +0.79% |
| Nov 26, 2025 | $37.78 | $37.00 | $0.78 | 11,674.0 | +1.48% |
| Nov 25, 2025 | $37.06 | $36.70 | $0.3697 | 5,965.0 | +1.78% |
| Nov 24, 2025 | $36.41 | $35.56 | $0.855 | 14,501.0 | +4.17% |
| Nov 21, 2025 | $35.28 | $33.32 | $1.96 | 5,944.0 | +3.53% |
| Nov 20, 2025 | $35.24 | $33.76 | $1.47 | 4,319.0 | -1.81% |
| Nov 19, 2025 | $34.58 | $34.22 | $0.36 | 1,950.0 | +0.96% |
| Nov 18, 2025 | $34.36 | $33.97 | $0.3867 | 2,774.0 | +0.20% |
| Nov 17, 2025 | $34.24 | $33.63 | $0.61 | 4,040.0 | +0.98% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $39.60 | $36.48 | $3.12 | 124,300.0 | +3.06% |
| 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% |
0.33%
Cap:
|
Volume (24h):