Lord Abbett Focused Growth F (LFGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.83
-0.27 (-0.60%)
At close: Oct 15, 2026
LFGFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | -0.60% |
| Oct 14, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -3.03% |
| Oct 13, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -0.15% |
| Oct 12, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | -1.23% |
| Oct 9, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 1.29% |
| Oct 8, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -1.90% |
| Oct 7, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | -0.63% |
| Oct 6, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 0.80% |
| Oct 5, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 0.83% |
| Oct 2, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 0.92% |
| Oct 1, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.43% |
| Sep 30, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.15% |
| Sep 29, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 0.24% |
| Sep 28, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | -0.56% |
| Sep 25, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | 0.45% |
| Sep 24, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 0.28% |
| Sep 23, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.95% |
| Sep 22, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 0.67% |
| Sep 21, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 2.55% |
| Sep 18, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 0.78% |
| Sep 17, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 1.94% |
| Sep 16, 2026 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | 0.32% |
| Sep 15, 2026 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | -0.16% |
| Sep 14, 2026 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | -1.20% |
| Sep 11, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | 1.00% |
| Sep 10, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -1.24% |
| Sep 9, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | -0.31% |
| Sep 8, 2026 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -0.38% |
| Sep 4, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 0.34% |
| Sep 3, 2026 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 1.59% |
| Sep 2, 2026 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | -0.05% |
| Sep 1, 2026 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | -1.41% |
| Aug 31, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -0.02% |
| Aug 28, 2026 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | -1.96% |
| Aug 27, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 2.48% |
| 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% |