OTC Markets OTCID
USD
Lifestore Financial Group, Inc. (LSFG)
58.50
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
58.50
58.50
58.50
58.50
58.50
-
Oct 29, 2026
58.50
58.50
58.50
58.50
58.50
100
Oct 28, 2026
58.00
58.00
58.00
58.00
58.00
-
Oct 27, 2026
58.00
58.00
58.00
58.00
58.00
-
Oct 26, 2026
58.80
58.80
58.00
58.00
58.00
200
Oct 23, 2026
58.98
58.98
58.98
58.98
58.98
-
Oct 22, 2026
58.98
58.98
58.98
58.98
58.98
-
Oct 21, 2026
58.98
58.98
58.98
58.98
58.98
-
Oct 20, 2026
58.98
58.98
58.98
58.98
58.98
200
Oct 19, 2026
58.98
58.98
58.98
58.98
58.98
-
Oct 16, 2026
58.98
58.98
58.98
58.98
58.98
200
Oct 15, 2026
58.65
58.65
58.65
58.65
58.65
100
Oct 14, 2026
58.32
58.32
58.32
58.32
58.32
-
Oct 13, 2026
58.32
58.32
58.32
58.32
58.32
-
Oct 12, 2026
58.32
58.32
58.32
58.32
58.32
100
Oct 9, 2026
58.00
58.00
58.00
58.00
58.00
-
Oct 8, 2026
58.00
58.00
58.00
58.00
58.00
-
Oct 7, 2026
58.00
58.00
58.00
58.00
58.00
-
Oct 6, 2026
58.00
58.00
58.00
58.00
58.00
100
Oct 5, 2026
55.25
58.00
55.25
58.00
58.00
89,000
Oct 2, 2026
60.00
60.00
60.00
60.00
60.00
-
Oct 1, 2026
60.00
60.00
60.00
60.00
60.00
-
Sep 30, 2026
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
60.00
60.00
60.00
60.00
60.00
100
Sep 29, 2026
59.40
59.40
59.40
59.40
58.70
-
Sep 28, 2026
59.40
59.40
59.40
59.40
58.70
-
Sep 25, 2026
59.40
59.40
59.40
59.40
58.70
-
Sep 24, 2026
59.40
59.40
59.40
59.40
58.70
-
Sep 23, 2026
59.40
59.40
59.40
59.40
58.70
-
Sep 22, 2026
59.40
59.40
59.40
59.40
58.70
200
Sep 21, 2026
61.00
61.00
61.00
61.00
60.28
-
Sep 18, 2026
61.00
61.00
61.00
61.00
60.28
-
Sep 17, 2026
61.00
61.00
61.00
61.00
60.28
100
Sep 16, 2026
59.88
59.88
59.88
59.88
59.17
-
Sep 15, 2026
59.88
59.88
59.88
59.88
59.17
-
Sep 14, 2026
59.55
59.95
59.55
59.88
59.17
1,100
Sep 11, 2026
59.90
60.00
59.76
59.99
59.28
3,100
Sep 10, 2026
59.83
59.83
59.83
59.83
59.12
-
Sep 9, 2026
59.83
59.83
59.83
59.83
59.12
-
Sep 8, 2026
59.83
59.83
59.83
59.83
59.12
100
Sep 4, 2026
59.95
59.95
59.95
59.95
59.24
-
Sep 3, 2026
59.95
59.95
59.95
59.95
59.24
-
Sep 2, 2026
59.95
59.95
59.95
59.95
59.24
-
Sep 1, 2026
59.95
59.95
59.95
59.95
59.24
-
Aug 31, 2026
59.95
59.95
59.95
59.95
59.24
-
Aug 28, 2026
59.95
59.95
59.95
59.95
59.24
-
Aug 27, 2026
59.95
59.95
59.95
59.95
59.24
400
Aug 26, 2026
59.90
59.90
59.90
59.90
59.19
400
Aug 25, 2026
59.90
59.90
59.90
59.90
59.19
-
Aug 24, 2026
59.90
59.90
59.90
59.90
59.19
-
Aug 21, 2026
59.90
59.90
59.90
59.90
59.19
-
Aug 20, 2026
59.90
59.90
59.90
59.90
59.19
-
Aug 19, 2026
59.90
59.90
59.90
59.90
59.19
100
Aug 18, 2026
59.00
59.00
59.00
59.00
58.30
-
Aug 17, 2026
59.00
59.00
59.00
59.00
58.30
-
Aug 14, 2026
59.00
59.00
59.00
59.00
58.30
-
Aug 13, 2026
59.00
59.00
59.00
59.00
58.30
-
Aug 12, 2026
59.00
59.00
59.00
59.00
58.30
100
Aug 11, 2026
59.90
59.90
59.90
59.90
59.19
-
Aug 10, 2026
59.90
59.90
59.90
59.90
59.19
100
Aug 7, 2026
57.00
57.00
57.00
57.00
56.33
-
Aug 6, 2026
57.00
57.00
57.00
57.00
56.33
-
Aug 5, 2026
57.25
57.25
57.00
57.00
56.33
1,000
Aug 4, 2026
57.00
57.00
57.00
57.00
56.33
-
Aug 3, 2026
57.00
57.00
57.00
57.00
56.33
-
Jul 31, 2026
57.00
57.00
57.00
57.00
56.33
-
Jul 30, 2026
57.00
57.00
57.00
57.00
56.33
200
Jul 29, 2026
56.75
56.75
56.75
56.75
56.08
-
Jul 28, 2026
56.75
56.75
56.75
56.75
56.08
200
Jul 27, 2026
57.00
57.00
56.50
56.50
55.83
600
Jul 24, 2026
57.00
57.00
57.00
57.00
56.33
1,000
Jul 23, 2026
57.38
57.79
57.38
57.79
57.11
300
Jul 22, 2026
57.14
57.14
56.69
56.69
56.02
1,000
Jul 21, 2026
59.14
59.14
59.14
59.14
58.44
200
Jul 20, 2026
62.50
62.50
60.14
60.14
59.43
3,600
Jul 17, 2026
63.00
63.00
63.00
63.00
62.26
-
Jul 16, 2026
63.00
63.00
63.00
63.00
62.26
-
Jul 15, 2026
63.00
63.00
63.00
63.00
62.26
-
Jul 14, 2026
63.00
63.00
63.00
63.00
62.26
-
Jul 13, 2026
63.00
63.00
63.00
63.00
62.26
-
Jul 10, 2026
63.00
63.00
63.00
63.00
62.26
-
Jul 9, 2026
63.00
63.00
63.00
63.00
62.26
2,500
Jul 8, 2026
64.00
64.00
64.00
64.00
63.25
-
Jul 7, 2026
64.00
64.00
64.00
64.00
63.25
-
Jul 6, 2026
64.00
64.00
63.01
64.00
63.25
700
Jul 2, 2026
63.00
63.00
62.50
62.50
61.76
300
Jul 1, 2026
66.25
66.25
66.25
66.25
65.47
-
Jun 30, 2026
66.25
66.25
66.25
66.25
65.47
-
Jun 29, 2026
66.25
66.25
66.25
66.25
65.47
-
Jun 26, 2026
66.25
66.25
66.25
66.25
65.47
-
Jun 25, 2026
61.08
66.25
55.62
66.25
65.47
9,200
Jun 24, 2026
60.26
60.26
60.26
60.26
59.55
-
Jun 23, 2026
60.26
60.26
60.26
60.26
59.55
100
Jun 22, 2026
60.08
60.08
60.08
60.08
59.37
-
Jun 18, 2026
60.08
60.08
60.08
60.08
59.37
100
Jun 17, 2026
59.00
61.39
55.59
60.08
59.37
1,400
Jun 16, 2026
60.10
60.52
55.59
59.50
58.80
1,100
Jun 15, 2026
59.90
59.90
59.38
59.90
59.19
4,000
Jun 12, 2026
59.00
59.00
59.00
59.00
58.30
100
Jun 11, 2026
59.00
59.00
59.00
59.00
58.30
-
Jun 10, 2026
59.00
59.00
59.00
59.00
58.30
-
Jun 9, 2026
57.00
59.99
57.00
59.00
58.30
4,100
Jun 8, 2026
55.50
56.00
55.50
56.00
55.34
2,800
Jun 5, 2026
54.00
54.00
54.00
54.00
53.36
-
Jun 4, 2026
54.00
54.00
54.00
54.00
53.36
700
Jun 3, 2026
54.00
54.00
54.00
54.00
53.36
-
Jun 2, 2026
54.00
54.00
54.00
54.00
53.36
-
Jun 1, 2026
54.00
54.00
54.00
54.00
53.36
-
May 29, 2026
54.00
54.00
54.00
54.00
53.36
-
May 28, 2026
54.00
54.00
54.00
54.00
53.36
-
May 27, 2026
54.00
54.00
54.00
54.00
53.36
-
May 26, 2026
54.00
54.00
54.00
54.00
53.36
-
May 22, 2026
54.00
54.00
54.00
54.00
53.36
-
May 21, 2026
54.00
54.00
54.00
54.00
53.36
-
May 20, 2026
54.00
54.00
54.00
54.00
53.36
-
May 19, 2026
54.00
54.00
54.00
54.00
53.36
-
May 18, 2026
54.00
54.00
54.00
54.00
53.36
-
May 15, 2026
54.00
54.00
54.00
54.00
53.36
-
May 14, 2026
54.00
54.00
54.00
54.00
53.36
-
May 13, 2026
54.00
54.00
54.00
54.00
53.36
-
May 12, 2026
54.00
54.00
54.00
54.00
53.36
-
May 11, 2026
54.00
54.00
54.00
54.00
53.36
-
May 8, 2026
54.00
54.00
54.00
54.00
53.36
-
May 7, 2026
54.00
54.00
54.00
54.00
53.36
-
May 6, 2026
54.00
54.00
54.00
54.00
53.36
-
May 5, 2026
54.00
54.00
54.00
54.00
53.36
-
May 4, 2026
54.00
54.00
54.00
54.00
53.36
-
May 1, 2026
54.00
54.00
54.00
54.00
53.36
-
Apr 30, 2026
54.00
54.00
54.00
54.00
53.36
-
Apr 29, 2026
54.00
54.00
54.00
54.00
53.36
-
Apr 28, 2026
54.00
54.00
54.00
54.00
53.36
-
Apr 27, 2026
54.00
54.00
54.00
54.00
53.36
-
Apr 24, 2026
54.00
54.00
54.00
54.00
53.36
400
Apr 23, 2026
50.50
50.50
50.50
50.50
49.90
200
Apr 22, 2026
49.55
49.55
49.55
49.55
48.97
-
Apr 21, 2026
49.55
49.55
49.55
49.55
48.97
200
Apr 20, 2026
49.00
49.00
49.00
49.00
48.42
-
Apr 17, 2026
49.00
49.00
49.00
49.00
48.42
-
Apr 16, 2026
49.00
49.00
49.00
49.00
48.42
-
Apr 15, 2026
49.00
49.00
49.00
49.00
48.42
-
Apr 14, 2026
49.00
49.00
49.00
49.00
48.42
-
Apr 13, 2026
49.00
49.00
49.00
49.00
48.42
-
Apr 10, 2026
49.00
49.00
49.00
49.00
48.42
-
Apr 9, 2026
49.00
49.00
49.00
49.00
48.42
200
Apr 8, 2026
48.50
48.50
48.50
48.50
47.93
-
Apr 7, 2026
48.50
48.50
48.50
48.50
47.93
-
Apr 6, 2026
48.50
48.50
48.50
48.50
47.93
100
Apr 2, 2026
48.00
48.00
48.00
48.00
47.43
100
Apr 1, 2026
49.41
49.41
49.41
49.41
48.83
-
Mar 31, 2026
49.41
49.41
49.41
49.41
48.83
-
Mar 30, 2026
49.41
49.41
49.41
49.41
48.83
-
Mar 27, 2026
49.41
49.41
49.41
49.41
48.83
-
Mar 26, 2026
49.41
49.41
49.41
49.41
48.83
-
Mar 25, 2026
49.41
49.41
49.41
49.41
48.83
-
Mar 24, 2026
49.41
49.41
49.41
49.41
48.83
-
Mar 23, 2026
48.10
49.41
48.10
49.41
48.83
600
Mar 20, 2026
49.51
49.51
49.50
49.50
48.92
300
Mar 19, 2026
50.59
50.59
50.50
50.50
49.90
200
Mar 18, 2026
51.00
51.00
51.00
51.00
50.40
-
Mar 17, 2026
51.00
51.25
51.00
51.00
50.40
600
Mar 16, 2026
54.18
54.18
51.00
51.00
50.40
1,200
Mar 13, 2026
54.00
54.00
54.00
54.00
53.36
-
Mar 12, 2026
54.00
54.00
54.00
54.00
53.36
100
Mar 11, 2026
51.00
51.00
51.00
51.00
50.40
-
Mar 10, 2026
51.00
51.00
51.00
51.00
50.40
-
Mar 9, 2026
51.00
51.00
51.00
51.00
50.40
-
Mar 6, 2026
51.00
51.00
51.00
51.00
50.40
100
Mar 5, 2026
49.40
49.40
49.40
49.40
48.82
-
Mar 4, 2026
49.40
49.40
49.40
49.40
48.82
-
Mar 3, 2026
49.40
49.40
49.40
49.40
48.82
-
Mar 2, 2026
49.40
49.40
49.12
49.40
48.82
800
Feb 27, 2026
49.08
49.08
49.08
49.08
48.50
-
Feb 26, 2026
49.08
49.08
49.08
49.08
48.50
300
Feb 25, 2026
49.33
49.33
49.33
49.33
48.75
-
Feb 24, 2026
49.33
49.33
49.33
49.33
48.75
-
Feb 23, 2026
49.33
49.33
49.33
49.33
48.75
-
Feb 20, 2026
49.33
49.33
49.33
49.33
48.75
-
Feb 19, 2026
49.33
49.33
49.33
49.33
48.75
-
Feb 18, 2026
49.33
49.33
49.33
49.33
48.75
-
Feb 17, 2026
49.33
49.33
49.33
49.33
48.75
-
Feb 13, 2026
49.00
49.33
49.00
49.33
48.75
1,100
Feb 12, 2026
50.18
50.18
50.18
50.18
49.59
-
Feb 11, 2026
50.18
50.18
50.18
50.18
49.59
-
Feb 10, 2026
50.18
50.18
50.18
50.18
49.59
100
Feb 9, 2026
47.90
47.90
47.90
47.90
47.34
-
Feb 6, 2026
47.90
47.90
47.90
47.90
47.34
300
Feb 5, 2026
47.90
47.90
47.90
47.90
47.34
-
Feb 4, 2026
47.90
47.90
47.90
47.90
47.34
-
Feb 3, 2026
47.81
47.90
47.81
47.90
47.34
300
Feb 2, 2026
47.90
47.90
47.90
47.90
47.34
700
Jan 30, 2026
47.66
47.66
47.66
47.66
47.10
-
Jan 29, 2026
47.66
47.66
47.66
47.66
47.10
-
Jan 28, 2026
47.66
47.66
47.66
47.66
47.10
200
Jan 27, 2026
46.50
46.50
46.50
46.50
45.95
-
Jan 26, 2026
46.50
46.50
46.50
46.50
45.95
-
Jan 23, 2026
46.50
46.50
46.50
46.50
45.95
-
Jan 22, 2026
46.50
46.50
46.50
46.50
45.95
-
Jan 21, 2026
46.50
46.50
46.50
46.50
45.95
-
Jan 20, 2026
46.50
46.50
46.50
46.50
45.95
-
Jan 16, 2026
46.50
46.50
46.50
46.50
45.95
-
Jan 15, 2026
46.50
46.50
46.50
46.50
45.95
-
Jan 14, 2026
46.50
46.50
46.50
46.50
45.95
-
Jan 13, 2026
46.50
46.50
46.50
46.50
45.95
-
Jan 12, 2026
46.50
46.50
46.50
46.50
45.95
-
Jan 9, 2026
46.50
46.50
46.50
46.50
45.95
-
Jan 8, 2026
46.50
46.50
46.50
46.50
45.95
6,900
Jan 7, 2026
47.90
47.90
47.90
47.90
47.34
-
Jan 6, 2026
47.90
47.90
47.90
47.90
47.34
-
Jan 5, 2026
47.90
47.90
47.90
47.90
47.34
-
Jan 2, 2026
47.90
47.90
47.90
47.90
47.34
-
Dec 31, 2025
47.90
47.90
47.90
47.90
47.34
-
Dec 30, 2025
48.13
48.13
47.90
47.90
47.34
900
Dec 29, 2025
52.00
52.00
52.00
52.00
51.39
200
Dec 26, 2025
46.00
46.00
46.00
46.00
45.46
700
Dec 24, 2025
42.00
42.00
42.00
42.00
41.51
-
Dec 23, 2025
42.00
42.00
42.00
42.00
41.51
-
Dec 22, 2025
45.00
45.00
42.00
42.00
41.51
13,700
Dec 19, 2025
46.00
46.00
45.70
46.00
45.46
1,200
Dec 18, 2025
47.00
47.00
46.96
47.00
46.45
2,100
Dec 17, 2025
47.00
47.00
46.76
47.00
46.45
2,200
Dec 16, 2025
47.00
47.00
47.00
47.00
46.45
300
Dec 15, 2025
49.00
49.00
49.00
49.00
48.42
900
Dec 12, 2025
49.00
49.00
49.00
49.00
48.42
-
Dec 11, 2025
49.00
49.00
49.00
49.00
48.42
200
Dec 10, 2025
46.55
46.55
46.55
46.55
46.00
-
Dec 9, 2025
46.55
46.55
46.55
46.55
46.00
200
Dec 8, 2025
49.00
49.00
49.00
49.00
48.42
-
Dec 5, 2025
49.00
49.00
49.00
49.00
48.42
-
Dec 4, 2025
49.00
49.00
49.00
49.00
48.42
-
Dec 3, 2025
49.00
49.00
49.00
49.00
48.42
-
Dec 2, 2025
49.00
49.00
49.00
49.00
48.42
-
Dec 1, 2025
49.00
49.00
49.00
49.00
48.42
-
Nov 28, 2025
49.00
49.00
49.00
49.00
48.42
-
Nov 26, 2025
49.00
49.00
49.00
49.00
48.42
-
Nov 25, 2025
49.00
49.00
49.00
49.00
48.42
200
Nov 24, 2025
49.01
49.01
49.01
49.01
48.43
-
Nov 21, 2025
49.01
49.01
49.01
49.01
48.43
-
Nov 20, 2025
49.01
49.01
49.01
49.01
48.43
-
Nov 19, 2025
49.01
49.01
49.01
49.01
48.43
-
Nov 18, 2025
49.01
49.01
49.01
49.01
48.43
-
Nov 17, 2025
49.01
49.01
49.01
49.01
48.43
-
Nov 14, 2025
49.01
49.01
49.01
49.01
48.43
-
Nov 13, 2025
49.01
49.01
49.01
49.01
48.43
-
Nov 12, 2025
49.01
49.01
49.01
49.01
48.43
-
Nov 11, 2025
49.01
49.01
49.01
49.01
48.43
-
Nov 10, 2025
49.01
49.01
49.01
49.01
48.43
-
Nov 7, 2025
49.01
49.01
49.01
49.01
48.43
-
Nov 6, 2025
49.01
49.01
49.01
49.01
48.43
300
Nov 5, 2025
47.00
47.00
47.00
47.00
46.45
-
Nov 4, 2025
47.00
47.00
47.00
47.00
46.45
-
Nov 3, 2025
47.00
47.00
47.00
47.00
46.45
-
Oct 31, 2025
47.00
47.00
47.00
47.00
46.45
-
