Get the Stockscreener App
31.69
0.17%
-0.0547
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 28, 2025, is $31.69.
- F M Emerald Life Sciences Innovation Etf all-time high stock price is $31.74, occurred on October 27, 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 68.74% to $31.69 now.
- The 52-week high stock price for LFSC is $31.74, representing a 0.17% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for LFSC is $18.78, indicating a -40.74% 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 |
|---|---|---|---|---|---|
| Oct 28, 2025 | $31.81 | $31.61 | $0.199 | 1,687.0 | -0.17% |
| Oct 27, 2025 | $31.74 | $31.74 | $0.00 | 229.0 | +2.73% |
| Oct 24, 2025 | $31.03 | $30.90 | $0.1284 | 1,887.0 | +0.67% |
| Oct 23, 2025 | $30.70 | $30.69 | $0.0063 | 1,490.0 | -0.28% |
| Oct 22, 2025 | $30.78 | $30.78 | $0.00 | 170.0 | -1.16% |
| Oct 21, 2025 | $31.29 | $31.03 | $0.26 | 1,119.0 | -0.91% |
| Oct 20, 2025 | $31.43 | $30.78 | $0.6455 | 1,157.0 | +2.46% |
| Oct 17, 2025 | $30.68 | $30.52 | $0.152 | 350.0 | -0.40% |
| Oct 16, 2025 | $30.95 | $30.79 | $0.1616 | 350.0 | -0.08% |
| Oct 15, 2025 | $30.82 | $30.45 | $0.3696 | 356.0 | +2.81% |
| Oct 14, 2025 | $30.11 | $29.55 | $0.5607 | 684.0 | +0.59% |
| Oct 13, 2025 | $29.90 | $29.80 | $0.1011 | 2,676.0 | +1.20% |
| Oct 10, 2025 | $29.77 | $29.44 | $0.3249 | 5,707.0 | -3.22% |
| Oct 09, 2025 | $30.43 | $30.39 | $0.035 | 336.0 | +0.73% |
| Oct 08, 2025 | $30.20 | $30.09 | $0.1146 | 3,008.0 | +0.94% |
| Oct 07, 2025 | $30.03 | $29.92 | $0.1056 | 1,701.0 | -0.13% |
| Oct 06, 2025 | $30.26 | $29.96 | $0.2966 | 3,530.0 | -0.29% |
| Oct 03, 2025 | $30.17 | $29.92 | $0.25 | 9,331.0 | +1.69% |
| Oct 02, 2025 | $29.60 | $29.31 | $0.2857 | 2,499.0 | +0.16% |
| Oct 01, 2025 | $29.71 | $29.43 | $0.2799 | 19,307.0 | -0.78% |
| Sep 30, 2025 | $29.73 | $29.65 | $0.085 | 389.0 | +0.97% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $31.81 | $29.31 | $2.49 | 57,574.0 | +6.57% |
| 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% |
0.62%
0.85%
Cap:
|
Volume (24h):