Lord Abbett Fundamental Equity Fund (LDFOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.34
+0.11 (0.64%)
Oct 14, 2025, 4:00 PM EDT
LDFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 4, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.77% |
| Sep 3, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.18% |
| Sep 2, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.24% |
| Aug 29, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.41% |
| Aug 28, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.12% |
| Aug 27, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.24% |
| Aug 26, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.48% |
| Aug 25, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.47% |
| Aug 22, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 1.14% |
| Aug 21, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.06% |
| Aug 20, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.12% |
| Aug 19, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.12% |
| Aug 18, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.06% |
| Aug 15, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.60% |
| Aug 14, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.42% |
| Aug 13, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.36% |
| Aug 12, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 1.15% |
| Aug 11, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.18% |
| Aug 8, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.61% |
| Aug 7, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| Aug 6, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.12% |
| Aug 5, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.18% |