Lord Abbett Focused Growth R4 (LFGSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
43.92
-0.26 (-0.59%)
At close: Oct 15, 2026
LFGSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | -0.59% |
| Oct 14, 2026 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | -3.03% |
| Oct 13, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -0.15% |
| Oct 12, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | -1.23% |
| Oct 9, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.27% |
| Oct 8, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -1.89% |
| Oct 7, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.62% |
| Oct 6, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.80% |
| Oct 5, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 0.85% |
| Oct 2, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 0.90% |
| Oct 1, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 0.46% |
| Sep 30, 2026 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 0.13% |
| Sep 29, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 0.24% |
| Sep 28, 2026 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -0.55% |
| Sep 25, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 0.42% |
| Sep 24, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 0.31% |
| Sep 23, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -0.96% |
| Sep 22, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.66% |
| Sep 21, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 2.56% |
| Sep 18, 2026 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 0.80% |
| Sep 17, 2026 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | 1.91% |
| Sep 16, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.33% |
| Sep 15, 2026 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | -0.14% |
| Sep 14, 2026 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | -1.20% |
| Sep 11, 2026 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | 1.00% |
| Sep 10, 2026 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | -1.24% |
| Sep 9, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | -0.32% |
| Sep 8, 2026 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | -0.39% |
| Sep 4, 2026 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | 0.34% |
| Sep 3, 2026 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | 1.58% |
| Sep 2, 2026 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | -0.02% |
| Sep 1, 2026 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | -1.42% |
| Aug 31, 2026 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | -0.02% |
| Aug 28, 2026 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | -1.95% |
| Aug 27, 2026 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 2.46% |
| Aug 26, 2026 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | 0.53% |
| Aug 25, 2026 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | 0.56% |
| Aug 24, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.58% |
| Aug 21, 2026 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | 0.44% |
| Aug 20, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -1.14% |
| Aug 19, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.15% |
| Aug 18, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | -2.20% |
| Aug 17, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | 0.73% |
| Aug 14, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -0.15% |
| Aug 13, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 0.62% |
| Aug 12, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 1.42% |
| Aug 11, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | -0.72% |
| Aug 10, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | -0.11% |
| Aug 7, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 1.15% |
| Aug 6, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.27% |