Lord Abbett Micro Cap Growth F (LFMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.83
+0.15 (0.66%)
Sep 17, 2025, 4:00 PM EDT
LFMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.22% |
| Sep 15, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.66% |
| Sep 12, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -1.01% |
| Sep 11, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 2.06% |
| Sep 10, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.71% |
| Sep 9, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.04% |
| Sep 8, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.49% |
| Sep 5, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.40% |
| Sep 4, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 1.22% |
| Sep 3, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.27% |
| Sep 2, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.45% |
| Aug 29, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -1.37% |
| Aug 28, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.49% |
| Aug 27, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.45% |
| Aug 26, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 1.54% |
| Aug 25, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -1.07% |
| Aug 22, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 2.61% |
| Aug 21, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.16% |
| Aug 20, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.51% |
| Aug 19, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -2.37% |
| Aug 18, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.69% |
| Aug 15, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.05% |
| Aug 14, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.95% |
| Aug 13, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.87% |
| Aug 12, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 2.73% |
| Aug 11, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.95% |
| Aug 8, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.05% |
| Aug 7, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.05% |
| Aug 6, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.33% |
| Aug 5, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.14% |
| Aug 4, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 2.53% |
| Aug 1, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -1.86% |
| Jul 31, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.29% |
| Jul 30, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.91% |
| Jul 29, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.62% |
| Jul 28, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.38% |
| Jul 25, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.53% |
| Jul 24, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.76% |
| Jul 23, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.78% |
| Jul 22, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.53% |
| Jul 21, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.29% |
| Jul 18, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.52% |
| Jul 17, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.67% |
| Jul 16, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.92% |
| Jul 15, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -1.15% |
| Jul 14, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 1.55% |
| Jul 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.29% |
| Jul 10, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.71% |
| Jul 9, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 2.09% |
| Jul 8, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.87% |