Lord Abbett Micro Cap Growth F (LFMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.68
+0.65 (2.70%)
At close: Dec 19, 2025
LFMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 22, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 1.78% |
| Dec 19, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 2.70% |
| Dec 18, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 1.18% |
| Dec 17, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -2.38% |
| Dec 16, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.33% |
| Dec 15, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -2.05% |
| Dec 12, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -1.81% |
| Dec 11, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 1.40% |
| Dec 10, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.64% |
| Dec 9, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.36% |
| Dec 8, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.93% |
| Dec 5, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -1.04% |
| Dec 4, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 1.63% |
| Dec 3, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.90% |
| Dec 2, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.65% |
| Dec 1, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -2.54% |
| Nov 28, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.68% |
| Nov 26, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.85% |
| Nov 25, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 1.52% |
| Nov 24, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 3.34% |
| Nov 21, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 2.47% |
| Nov 20, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -2.33% |
| Nov 19, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 1.03% |
| Nov 18, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.09% |
| Nov 17, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -1.64% |
| Nov 14, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 2.95% |
| Nov 13, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -4.47% |
| Nov 12, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.12% |
| Nov 11, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.54% |
| Nov 10, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 2.84% |
| Nov 7, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.04% |
| Nov 6, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -2.77% |
| Nov 5, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.41% |
| Nov 4, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -1.87% |
| Nov 3, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -1.99% |
| Oct 31, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.93% |
| Oct 30, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.96% |
| Oct 29, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.48% |
| Oct 28, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.32% |
| Oct 27, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.96% |
| Oct 24, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 2.22% |
| Oct 23, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 2.53% |
| Oct 22, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -2.38% |
| Oct 21, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -1.06% |
| Oct 20, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.63% |
| Oct 17, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -1.72% |
| Oct 16, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -2.52% |
| Oct 15, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 2.29% |
| Oct 14, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 1.16% |
| Oct 13, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 2.46% |