Lord Abbett Fundamental Equity Fund (LDFOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.69
-0.12 (-0.71%)
At close: Dec 31, 2025
LDFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.71% |
| Dec 30, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.24% |
| Dec 29, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.30% |
| Dec 26, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.06% |
| Dec 24, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.24% |
| Dec 23, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.36% |
| Dec 22, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.84% |
| Dec 19, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.48% |
| Dec 18, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.30% |
| Dec 17, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.36% |
| Dec 16, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.72% |
| Dec 15, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.18% |
| Dec 12, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.48% |
| Dec 11, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.78% |
| Dec 10, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 1.03% |
| Dec 9, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.36% |
| Dec 8, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.48% |
| 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% |