Lifestore Financial Group, Inc. LSFG
58.10 USD +0.10 (+0.17%)
Regular-session close
57.00 Day range 57.00
42.00 52-week range 66.25
- YTD
- +21.29%
- 1 year
- +18.55%
LSFG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | -1.00 | -1.72% | 99 |
| Nov 12, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | -1.25 | -2.11% | 400 |
| Nov 11, 2026 | 59.04 | 59.25 | 59.04 | 59.25 | +1.50 | +2.60% | 200 |
| Nov 10, 2026 | 57.75 | 57.75 | 57.75 | 57.75 | -0.75 | -1.28% | 100 |
| Nov 9, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | -1.05 | -1.76% | 100 |
| Nov 5, 2026 | 59.55 | 59.55 | 59.55 | 59.55 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 59.55 | 59.55 | 59.55 | 59.55 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 59.02 | 59.55 | 59.02 | 59.55 | +1.05 | +1.79% | 300 |
| Nov 2, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | +0.50 | +0.86% | 100 |
| Oct 28, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 58.80 | 58.80 | 58.00 | 58.00 | -0.98 | -1.66% | 200 |
| Oct 23, 2026 | 58.98 | 58.98 | 58.98 | 58.98 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 58.98 | 58.98 | 58.98 | 58.98 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 58.98 | 58.98 | 58.98 | 58.98 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 58.98 | 58.98 | 58.98 | 58.98 | 0.00 | 0.00% | 200 |
| Oct 19, 2026 | 58.98 | 58.98 | 58.98 | 58.98 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 58.98 | 58.98 | 58.98 | 58.98 | +0.33 | +0.56% | 200 |
| Oct 15, 2026 | 58.65 | 58.65 | 58.65 | 58.65 | +0.33 | +0.57% | 100 |
| Oct 14, 2026 | 58.32 | 58.32 | 58.32 | 58.32 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 58.32 | 58.32 | 58.32 | 58.32 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 58.32 | 58.32 | 58.32 | 58.32 | +0.32 | +0.55% | 100 |
| Oct 9, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00 | 0.00% | 100 |
| Oct 5, 2026 | 55.25 | 58.00 | 55.25 | 58.00 | -2.00 | -3.33% | 89,000 |
| Oct 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | +0.60 | +1.01% | 100 |
| Sep 29, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | -1.60 | -2.62% | 200 |
| Sep 21, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | +1.12 | +1.87% | 100 |
| Sep 16, 2026 | 59.88 | 59.88 | 59.88 | 59.88 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 59.88 | 59.88 | 59.88 | 59.88 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 59.55 | 59.95 | 59.55 | 59.88 | -0.11 | -0.18% | 1,100 |
| Sep 11, 2026 | 59.90 | 60.00 | 59.76 | 59.99 | +0.16 | +0.27% | 3,100 |
| Sep 10, 2026 | 59.83 | 59.83 | 59.83 | 59.83 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 59.83 | 59.83 | 59.83 | 59.83 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 59.83 | 59.83 | 59.83 | 59.83 | -0.12 | -0.20% | 100 |
| Sep 4, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | +0.05 | +0.08% | 400 |
| Aug 26, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 0.00 | 0.00% | 400 |
| Aug 25, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | +0.90 | +1.53% | 100 |
| Aug 18, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the LSFG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.