Lord Abbett Fundamental Equity Fund (LDFOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.00
-0.05 (-0.29%)
Sep 5, 2025, 4:00 PM EDT
LDFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 4, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 1.17% |
| Aug 1, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.85% |
| Jul 31, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.54% |
| Jul 30, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.24% |
| Jul 29, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| Jul 28, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.54% |
| Jul 25, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 1.03% |
| Jul 24, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.12% |
| Jul 23, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.80% |
| Jul 22, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.49% |
| Jul 21, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.25% |
| Jul 18, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Jul 17, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.87% |
| Jul 16, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.31% |
| Jul 15, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -1.29% |
| Jul 14, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.31% |
| Jul 11, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.49% |
| Jul 10, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.49% |
| Jul 9, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.43% |
| Jul 8, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.37% |
| Jul 7, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.61% |
| Jul 3, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.68% |
| Jul 2, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.43% |
| Jul 1, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.37% |
| Jun 30, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.12% |
| Jun 27, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.69% |
| Jun 26, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.95% |