Lord Abbett Fundamental Equity Fund (LDFOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.82
+0.08 (0.45%)
Nov 12, 2025, 4:00 PM EST
LDFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 13, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -1.12% |
| Nov 12, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.45% |
| Nov 11, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.62% |
| Nov 10, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.80% |
| Nov 7, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.46% |
| Nov 6, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.11% |
| Nov 5, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.75% |
| Nov 4, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.35% |
| Nov 3, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| Oct 31, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| Oct 30, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.29% |
| Oct 29, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.06% |
| Oct 28, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.74% |
| Oct 27, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.57% |
| Oct 24, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.35% |
| Oct 23, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.29% |
| Oct 22, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.40% |
| Oct 21, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.12% |
| Oct 20, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.75% |
| Oct 17, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.52% |
| Oct 16, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -1.27% |
| Oct 15, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.29% |
| Oct 14, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.64% |
| Oct 13, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 1.47% |
| Oct 10, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -1.85% |
| Oct 9, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.86% |
| Oct 8, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.11% |
| Oct 7, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.29% |
| Oct 6, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.29% |
| Oct 3, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.11% |
| Oct 2, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.06% |
| Oct 1, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.06% |
| Sep 30, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.23% |
| Sep 29, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.23% |
| Sep 26, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 1.04% |
| Sep 25, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.63% |
| Sep 24, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.40% |
| Sep 23, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.52% |
| Sep 22, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.17% |
| Sep 19, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.06% |
| Sep 18, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.70% |
| Sep 17, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.17% |
| Sep 16, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.41% |
| Sep 15, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| Sep 12, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.52% |
| Sep 11, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 1.23% |
| Sep 10, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.47% |
| Sep 9, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| Sep 8, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.12% |
| Sep 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.29% |