Get the Stockscreener App
40.75
0.49%
-0.201
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 October 14, 2026, is $40.75.
- 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 116.97% to $40.75 now.
- The 52-week high stock price for LFSC is $48.78, representing a 19.71% increase from the current share price, occurred on August 19, 2026.
- The 52-week low stock price for LFSC is $30.45, indicating a -25.28% decrease from the current share price, occurred on October 15, 2025.
- The closing price of F M Emerald Life Sciences Innovation Etf (LFSC) stock in the beginning of 2025 was $23.78. The stock closed the year at $36.61, a gain of over 53.95% for the year.
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 |
|---|---|---|---|---|---|
| Oct 14, 2026 | $41.32 | $40.63 | $0.69 | 1,628.0 | -0.49% |
| Oct 13, 2026 | $41.51 | $40.95 | $0.5565 | 1,641.0 | -2.57% |
| Oct 12, 2026 | $42.58 | $41.97 | $0.61 | 1,104.0 | -1.35% |
| Oct 09, 2026 | $42.68 | $42.52 | $0.165 | 561.0 | +2.24% |
| Oct 08, 2026 | $41.67 | $41.01 | $0.67 | 1,893.0 | -0.39% |
| Oct 07, 2026 | $42.06 | $41.84 | $0.2284 | 503.0 | -0.65% |
| Oct 06, 2026 | $43.72 | $42.11 | $1.61 | 2,429.0 | -4.15% |
| Oct 05, 2026 | $43.94 | $43.38 | $0.5586 | 600.0 | +1.24% |
| Oct 02, 2026 | $43.93 | $43.20 | $0.735 | 2,400.0 | -0.13% |
| Oct 01, 2026 | $44.04 | $43.46 | $0.5845 | 1,196.0 | -2.50% |
| Sep 30, 2026 | $45.01 | $44.38 | $0.634 | 3,588.0 | +0.55% |
| Sep 29, 2026 | $44.51 | $44.11 | $0.40 | 1,603.0 | -0.49% |
| Sep 28, 2026 | $44.58 | $44.43 | $0.1499 | 759.0 | +0.18% |
| Sep 25, 2026 | $44.64 | $44.30 | $0.339 | 3,656.0 | -0.47% |
| Sep 24, 2026 | $44.73 | $43.75 | $0.985 | 5,433.0 | +0.81% |
| Sep 23, 2026 | $45.00 | $44.06 | $0.94 | 6,446.0 | -3.06% |
| Sep 22, 2026 | $45.84 | $45.37 | $0.475 | 3,059.0 | +1.10% |
| Sep 21, 2026 | $45.24 | $45.13 | $0.11 | 1,109.0 | +0.18% |
| 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% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $44.04 | $40.63 | $3.41 | 13,955.0 | -8.58% |
| Sep, 2026 | $46.65 | $43.75 | $2.90 | 57,579.0 | -2.66% |
| 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% |
0.71%
0.04%
Cap:
|
Volume (24h):