Lord Abbett Focused Growth R6 (LFGVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.18
-0.26 (-0.57%)
At close: Oct 15, 2026
LFGVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -0.57% |
| Oct 14, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -3.03% |
| Oct 13, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -0.15% |
| Oct 12, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | -1.24% |
| Oct 9, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 1.28% |
| Oct 8, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -1.90% |
| Oct 7, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | -0.62% |
| Oct 6, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 0.80% |
| Oct 5, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.87% |
| Oct 2, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 0.90% |
| Oct 1, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.45% |
| Sep 30, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 0.15% |
| Sep 29, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 0.24% |
| Sep 28, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | -0.56% |
| Sep 25, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.43% |
| Sep 24, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | 0.30% |
| Sep 23, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | -0.94% |
| Sep 22, 2026 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 0.67% |
| Sep 21, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 2.53% |
| Sep 18, 2026 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 0.80% |
| Sep 17, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | 1.92% |
| Sep 16, 2026 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | 0.34% |
| Sep 15, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | -0.16% |
| Sep 14, 2026 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | -1.21% |
| Sep 11, 2026 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | 1.02% |
| Sep 10, 2026 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | -1.25% |
| Sep 9, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -0.29% |
| Sep 8, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | -0.40% |
| Sep 4, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.33% |
| Sep 3, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 1.60% |
| Sep 2, 2026 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | -0.05% |
| Sep 1, 2026 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | -1.40% |
| Aug 31, 2026 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | -0.04% |
| Aug 28, 2026 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | -1.94% |
| Aug 27, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 2.46% |
| Aug 26, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.54% |
| Aug 25, 2026 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 0.54% |
| Aug 24, 2026 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | -1.56% |
| Aug 21, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 0.45% |
| Aug 20, 2026 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | -1.15% |
| Aug 19, 2026 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -1.14% |
| Aug 18, 2026 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -2.20% |
| Aug 17, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.75% |
| Aug 14, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -0.19% |
| Aug 13, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 0.63% |
| Aug 12, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 1.43% |
| Aug 11, 2026 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | -0.70% |
| Aug 10, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | -0.13% |
| Aug 7, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 1.17% |
| Aug 6, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -1.26% |