Lord Abbett Focused Small Cap Value F (LFSFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.25
-0.02 (-0.07%)
Oct 23, 2025, 4:00 PM EDT
LFSFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.07% |
| Oct 22, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -1.08% |
| Oct 21, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.34% |
| Oct 20, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 1.97% |
| Oct 17, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.31% |
| Oct 16, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -1.60% |
| Oct 15, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.31% |
| Oct 14, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 1.78% |
| Oct 13, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 1.92% |
| Oct 10, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -3.36% |
| Oct 9, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.58% |
| Oct 8, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.83% |
| Oct 7, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -1.16% |
| Oct 6, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.17% |
| Oct 3, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.61% |
| Oct 2, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.07% |
| Oct 1, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.17% |
| Sep 30, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.34% |
| Sep 29, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.48% |
| Sep 26, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.76% |
| Sep 25, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.99% |
| Sep 24, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.84% |
| Sep 23, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.10% |
| Sep 22, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.20% |
| Sep 19, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -1.23% |
| Sep 18, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 1.86% |
| Sep 17, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.44% |
| Sep 16, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.27% |
| Sep 15, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -0.10% |
| Sep 12, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -1.55% |
| Sep 11, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 2.09% |
| Sep 10, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.17% |
| Sep 9, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -1.07% |
| Sep 8, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.10% |
| Sep 5, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.03% |
| Sep 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.80% |
| Sep 3, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.41% |
| Sep 2, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.70% |
| Aug 29, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.60% |
| Aug 28, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.23% |
| Aug 27, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.50% |
| Aug 26, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.20% |
| Aug 25, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.33% |
| Aug 22, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 4.03% |
| Aug 21, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| Aug 20, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.66% |
| Aug 19, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.49% |
| Aug 18, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.28% |
| Aug 15, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -1.44% |
| Aug 14, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -1.15% |