Lord Abbett Focused Growth F (LFGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.46
+1.10 (2.48%)
At close: Aug 27, 2026
LFGFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 0.54% |
| Aug 25, 2026 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 0.52% |
| Aug 24, 2026 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | -1.55% |
| Aug 21, 2026 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | 0.43% |
| Aug 20, 2026 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -1.14% |
| Aug 19, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -1.14% |
| Aug 18, 2026 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | -2.20% |
| Aug 17, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | 0.74% |
| Aug 14, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.17% |
| Aug 13, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 0.63% |
| Aug 12, 2026 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | 1.41% |
| Aug 11, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -0.70% |
| Aug 10, 2026 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | -0.11% |
| Aug 7, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 1.15% |
| Aug 6, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -1.27% |
| Aug 5, 2026 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | -0.31% |
| Aug 4, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 2.80% |
| Aug 3, 2026 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 2.04% |
| Jul 31, 2026 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | 1.11% |
| Jul 30, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 4.20% |
| Jul 29, 2026 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | -2.61% |
| Jul 28, 2026 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | -1.80% |
| Jul 27, 2026 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | -1.37% |
| Jul 24, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -1.37% |
| Jul 23, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -0.76% |
| Jul 22, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.62% |
| Jul 21, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 2.06% |
| Jul 20, 2026 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | -0.29% |
| Jul 17, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.69% |
| Jul 16, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | -2.91% |
| Jul 15, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| Jul 14, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 1.97% |
| Jul 13, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -2.29% |
| Jul 10, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | -0.26% |
| Jul 9, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 1.60% |
| Jul 8, 2026 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 0.71% |
| Jul 7, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | -1.50% |
| Jul 6, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 1.66% |
| Jul 2, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -1.97% |
| Jul 1, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -1.41% |
| Jun 30, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 2.27% |
| Jun 29, 2026 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 2.97% |
| Jun 26, 2026 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | -1.44% |
| Jun 25, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 0.67% |
| Jun 24, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 0.25% |
| Jun 23, 2026 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | -3.21% |
| Jun 22, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -0.09% |
| Jun 18, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 2.51% |
| Jun 17, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | -0.44% |
| Jun 16, 2026 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | -1.26% |