Lord Abbett Fundamental Equity Fund (LDFOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.44
-1.33 (-7.48%)
At close: Dec 2, 2025
LDFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.18% |
| Dec 4, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.18% |
| Dec 3, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 1.03% |
| Dec 2, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -7.48% |
| Dec 1, 2025 | 16.43 | 16.43 | 16.43 | 17.77 | 16.43 | -0.73% |
| Nov 28, 2025 | 16.55 | 16.55 | 16.55 | 17.90 | 16.55 | 0.39% |
| Nov 26, 2025 | 16.49 | 16.49 | 16.49 | 17.83 | 16.49 | 0.56% |
| Nov 25, 2025 | 16.40 | 16.40 | 16.40 | 17.73 | 16.40 | 1.43% |
| Nov 24, 2025 | 16.17 | 16.17 | 16.17 | 17.48 | 16.16 | 0.63% |
| Nov 21, 2025 | 16.06 | 16.06 | 16.06 | 17.37 | 16.06 | 1.28% |
| Nov 20, 2025 | 15.86 | 15.86 | 15.86 | 17.15 | 15.86 | -0.98% |
| Nov 19, 2025 | 16.02 | 16.02 | 16.02 | 17.32 | 16.02 | -0.23% |
| Nov 18, 2025 | 16.05 | 16.05 | 16.05 | 17.36 | 16.05 | -0.23% |
| Nov 17, 2025 | 16.09 | 16.09 | 16.09 | 17.40 | 16.09 | -0.97% |
| Nov 14, 2025 | 16.25 | 16.25 | 16.25 | 17.57 | 16.25 | -0.28% |
| Nov 13, 2025 | 16.29 | 16.29 | 16.29 | 17.62 | 16.29 | -1.12% |
| Nov 12, 2025 | 16.48 | 16.48 | 16.48 | 17.82 | 16.48 | 0.45% |
| Nov 11, 2025 | 16.41 | 16.41 | 16.41 | 17.74 | 16.40 | 0.62% |
| Nov 10, 2025 | 16.30 | 16.30 | 16.30 | 17.63 | 16.30 | 0.80% |
| Nov 7, 2025 | 16.17 | 16.17 | 16.17 | 17.49 | 16.17 | 0.46% |
| Nov 6, 2025 | 16.10 | 16.10 | 16.10 | 17.41 | 16.10 | -0.11% |
| Nov 5, 2025 | 16.12 | 16.12 | 16.12 | 17.43 | 16.12 | 0.75% |
| Nov 4, 2025 | 16.00 | 16.00 | 16.00 | 17.30 | 16.00 | -0.35% |
| Nov 3, 2025 | 16.05 | 16.05 | 16.05 | 17.36 | 16.05 | - |
| Oct 31, 2025 | 16.05 | 16.05 | 16.05 | 17.36 | 16.05 | - |
| Oct 30, 2025 | 16.05 | 16.05 | 16.05 | 17.36 | 16.05 | -0.29% |
| Oct 29, 2025 | 16.10 | 16.10 | 16.10 | 17.41 | 16.10 | -0.06% |
| Oct 28, 2025 | 16.11 | 16.11 | 16.11 | 17.42 | 16.11 | -0.74% |
| Oct 27, 2025 | 16.23 | 16.23 | 16.23 | 17.55 | 16.23 | 0.57% |
| Oct 24, 2025 | 16.14 | 16.14 | 16.14 | 17.45 | 16.14 | 0.35% |
| Oct 23, 2025 | 16.08 | 16.08 | 16.08 | 17.39 | 16.08 | 0.29% |
| Oct 22, 2025 | 16.04 | 16.04 | 16.04 | 17.34 | 16.04 | -0.40% |
| Oct 21, 2025 | 16.10 | 16.10 | 16.10 | 17.41 | 16.10 | 0.12% |
| Oct 20, 2025 | 16.08 | 16.08 | 16.08 | 17.39 | 16.08 | 0.75% |
| Oct 17, 2025 | 15.96 | 15.96 | 15.96 | 17.26 | 15.96 | 0.52% |
| Oct 16, 2025 | 15.88 | 15.88 | 15.88 | 17.17 | 15.88 | -1.27% |
| Oct 15, 2025 | 16.08 | 16.08 | 16.08 | 17.39 | 16.08 | 0.29% |
| Oct 14, 2025 | 16.04 | 16.04 | 16.04 | 17.34 | 16.04 | 0.64% |
| Oct 13, 2025 | 15.93 | 15.93 | 15.93 | 17.23 | 15.93 | 1.47% |
| Oct 10, 2025 | 15.70 | 15.70 | 15.70 | 16.98 | 15.70 | -1.85% |
| Oct 9, 2025 | 16.00 | 16.00 | 16.00 | 17.30 | 16.00 | -0.86% |
| Oct 8, 2025 | 16.14 | 16.14 | 16.14 | 17.45 | 16.14 | 0.11% |
| Oct 7, 2025 | 16.12 | 16.12 | 16.12 | 17.43 | 16.12 | -0.29% |
| Oct 6, 2025 | 16.17 | 16.17 | 16.17 | 17.48 | 16.16 | 0.29% |
| Oct 3, 2025 | 16.12 | 16.12 | 16.12 | 17.43 | 16.12 | 0.11% |
| Oct 2, 2025 | 16.10 | 16.10 | 16.10 | 17.41 | 16.10 | -0.06% |
| Oct 1, 2025 | 16.11 | 16.11 | 16.11 | 17.42 | 16.11 | 0.06% |
| Sep 30, 2025 | 16.10 | 16.10 | 16.10 | 17.41 | 16.10 | 0.23% |
| Sep 29, 2025 | 16.06 | 16.06 | 16.06 | 17.37 | 16.06 | -0.23% |
| Sep 26, 2025 | 16.10 | 16.10 | 16.10 | 17.41 | 16.10 | 1.04% |