Lord Abbett Focused Growth R5 (LFGTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.46
+1.09 (2.46%)
At close: Aug 27, 2026
LFGTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 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% |
| Aug 5, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | -0.28% |
| Aug 4, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 2.78% |
| Aug 3, 2026 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | 2.04% |
| Jul 31, 2026 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | 1.13% |
| Jul 30, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 4.17% |
| Jul 29, 2026 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | -2.58% |
| Jul 28, 2026 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | -1.82% |
| Jul 27, 2026 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | -1.36% |
| Jul 24, 2026 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | -1.35% |
| 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 | -0.64% |
| Jul 21, 2026 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 2.06% |
| Jul 20, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -0.29% |
| Jul 17, 2026 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | -0.69% |
| Jul 16, 2026 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | -2.91% |
| Jul 15, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| Jul 14, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 1.99% |
| Jul 13, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -2.31% |
| Jul 10, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | -0.24% |
| 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 | -1.52% |
| Jul 6, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 1.68% |
| 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 | 2.95% |
| Jun 26, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | -1.44% |
| Jun 25, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.69% |
| 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 | -3.23% |
| Jun 22, 2026 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | -0.06% |
| 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 | -0.46% |