Lord Abbett Focused Growth R5 (LFGTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.84
-0.26 (-0.58%)
At close: Oct 15, 2026
LFGTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | -0.58% |
| 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 | 1.27% |
| Oct 8, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | -1.90% |
| Oct 7, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | -0.63% |
| Oct 6, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | 0.80% |
| Oct 5, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 0.85% |
| Oct 2, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 0.90% |
| Oct 1, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 0.45% |
| Sep 30, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.13% |
| Sep 29, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.26% |
| 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 | 0.43% |
| Sep 24, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 0.30% |
| Sep 23, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.97% |
| Sep 22, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.67% |
| Sep 21, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 2.55% |
| Sep 18, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 0.80% |
| Sep 17, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 1.91% |
| Sep 16, 2026 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | 0.34% |
| 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 | -1.22% |
| Sep 11, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 1.03% |
| 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 | 0.31% |
| Sep 3, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 1.59% |
| Sep 2, 2026 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | -0.02% |
| 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 | -0.04% |
| Aug 28, 2026 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | -1.94% |
| Aug 27, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 2.46% |
| Aug 26, 2026 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | 0.54% |
| Aug 25, 2026 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | 0.55% |
| Aug 24, 2026 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | -1.57% |
| Aug 21, 2026 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | 0.43% |
| Aug 20, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.11% |
| 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 | 0.61% |
| Aug 12, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 1.44% |
| 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 | -0.13% |
| Aug 7, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 1.18% |
| Aug 6, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -1.29% |