Lord Abbett Fundamental Equity F (LAVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.18
+0.08 (0.47%)
Nov 12, 2025, 4:00 PM EST
LAVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 13, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -1.16% |
| Nov 12, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.47% |
| Nov 11, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.65% |
| Nov 10, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.77% |
| Nov 7, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.48% |
| Nov 6, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.18% |
| Nov 5, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.78% |
| Nov 4, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.36% |
| Nov 3, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| Oct 31, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| Oct 30, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.30% |
| Oct 29, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.06% |
| Oct 28, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.71% |
| Oct 27, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.59% |
| Oct 24, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.30% |
| Oct 23, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.30% |
| Oct 22, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.42% |
| Oct 21, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.12% |
| Oct 20, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.78% |
| Oct 17, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.48% |
| Oct 16, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -1.25% |
| Oct 15, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.30% |
| Oct 14, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.60% |
| Oct 13, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 1.47% |
| Oct 10, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -1.80% |
| Oct 9, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.83% |
| Oct 8, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.06% |
| Oct 7, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.24% |
| Oct 6, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.30% |
| Oct 3, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.06% |
| Oct 2, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.06% |
| Oct 1, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.06% |
| Sep 30, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.24% |
| Sep 29, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.18% |
| Sep 26, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.96% |
| Sep 25, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.60% |
| Sep 24, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.42% |
| Sep 23, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.54% |
| Sep 22, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.12% |
| Sep 19, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.06% |
| Sep 18, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.72% |
| Sep 17, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.18% |
| Sep 16, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.36% |
| Sep 15, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Sep 12, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% |
| Sep 11, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.27% |
| Sep 10, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.49% |
| Sep 9, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.06% |
| Sep 8, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.12% |
| Sep 5, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.24% |