Lord Abbett Focused Growth Fund Class R5 (LFGTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.99
+0.54 (1.37%)
Jul 3, 2025, 4:00 PM EDT
LFGTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 1.37% |
| Jul 2, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 0.46% |
| Jul 1, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | -2.39% |
| Jun 30, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | 1.16% |
| Jun 27, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | 0.30% |
| Jun 26, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 1.67% |
| Jun 25, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.18% |
| Jun 24, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 1.94% |
| Jun 23, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 1.33% |
| Jun 20, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | -0.92% |
| Jun 18, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | 0.11% |
| Jun 17, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.73% |
| Jun 16, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 1.65% |
| Jun 13, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | -1.10% |
| Jun 12, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | -0.44% |
| Jun 11, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 0.13% |
| Jun 10, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.24% |
| Jun 9, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | -0.73% |
| Jun 6, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 0.97% |
| Jun 5, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.34% |
| Jun 4, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 0.92% |
| Jun 3, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 0.64% |
| Jun 2, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | 1.15% |
| May 30, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 0.70% |
| May 29, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -0.46% |
| May 28, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 0.13% |
| May 27, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 2.14% |
| May 23, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | -0.41% |
| May 22, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | 0.41% |
| May 21, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | -1.54% |
| May 20, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | -0.35% |
| May 19, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | -0.08% |
| May 16, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 0.46% |
| May 15, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -0.62% |
| May 14, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 1.03% |
| May 13, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.25% |
| May 12, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 3.93% |
| May 9, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -0.86% |
| May 8, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 1.69% |
| May 7, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 0.35% |
| May 6, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -1.58% |
| May 5, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -0.34% |
| May 2, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 1.93% |
| May 1, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 1.42% |
| Apr 30, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 0.12% |
| Apr 29, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | 0.60% |
| Apr 28, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -0.15% |
| Apr 25, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 1.79% |
| Apr 24, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 3.48% |
| Apr 23, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 3.11% |