Lord Abbett Focused Growth R6 (LFGVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.70
+0.24 (0.54%)
At close: Aug 26, 2026
LFGVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -0.30% |
| Aug 4, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 2.78% |
| Aug 3, 2026 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 2.04% |
| Jul 31, 2026 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 1.13% |
| Jul 30, 2026 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | 4.19% |
| Jul 29, 2026 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | -2.59% |
| Jul 28, 2026 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | -1.83% |
| Jul 27, 2026 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | -1.36% |
| Jul 24, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -1.36% |
| Jul 23, 2026 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | -0.77% |
| Jul 22, 2026 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -0.62% |
| Jul 21, 2026 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 2.06% |
| Jul 20, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.29% |
| Jul 17, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | -0.71% |
| Jul 16, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -2.89% |
| Jul 15, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | -0.02% |
| Jul 14, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.98% |
| Jul 13, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -2.30% |
| Jul 10, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | -0.24% |
| Jul 9, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 1.59% |
| Jul 8, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 0.72% |
| Jul 7, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -1.53% |
| Jul 6, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 1.69% |
| Jul 2, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -1.98% |
| Jul 1, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -1.40% |
| Jun 30, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 2.26% |
| Jun 29, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 2.97% |
| Jun 26, 2026 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | -1.45% |
| Jun 25, 2026 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 0.69% |
| Jun 24, 2026 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.24% |
| Jun 23, 2026 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | -3.23% |
| Jun 22, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -0.06% |
| Jun 18, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 2.51% |
| Jun 17, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.46% |
| Jun 16, 2026 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -1.26% |