Skip to main content
logo
Lord Abbett Focused Small Cap Value F (LFSFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.11
+0.19 (0.61%)
Mar 2, 2026, 9:30 AM EST

LFSFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 3, 202630.6230.6230.6230.6230.62-1.58%
Mar 2, 202631.1131.1131.1131.1131.110.61%
Feb 27, 202630.9230.9230.9230.9230.92-1.34%
Feb 26, 202631.3431.3431.3431.3431.340.55%
Feb 25, 202631.1731.1731.1731.1731.170.06%
Feb 24, 202631.1531.1531.1531.1531.150.81%
Feb 23, 202630.9030.9030.9030.9030.90-2.06%
Feb 20, 202631.5531.5531.5531.5531.550.38%
Feb 19, 202631.4331.4331.4331.4331.430.26%
Feb 18, 202631.3531.3531.3531.3531.351.19%
Feb 17, 202630.9830.9830.9830.9830.98-0.51%
Feb 13, 202631.1431.1431.1431.1431.140.48%
Feb 12, 202630.9930.9930.9930.9930.99-1.59%
Feb 11, 202631.4931.4931.4931.4931.49-0.88%
Feb 10, 202631.7731.7731.7731.7731.77-0.47%
Feb 9, 202631.9231.9231.9231.9231.92-0.16%
Feb 6, 202631.9731.9731.9731.9731.973.33%
Feb 5, 202630.9430.9430.9430.9430.94-0.42%
Feb 4, 202631.0731.0731.0731.0731.071.07%
Feb 3, 202630.7430.7430.7430.7430.74-0.13%
Feb 2, 202630.7830.7830.7830.7830.780.56%
Jan 30, 202630.6130.6130.6130.6130.61-0.36%
Jan 29, 202630.7230.7230.7230.7230.721.02%
Jan 28, 202630.4130.4130.4130.4130.41-0.20%
Jan 27, 202630.4730.4730.4730.4730.47-0.72%
Jan 26, 202630.6930.6930.6930.6930.690.23%
Jan 23, 202630.6230.6230.6230.6230.62-2.11%
Jan 22, 202631.2831.2831.2831.2831.280.32%
Jan 21, 202631.1831.1831.1831.1831.183.21%
Jan 20, 202630.2130.2130.2130.2130.21-1.47%
Jan 16, 202630.6630.6630.6630.6630.66-
Jan 15, 202630.6630.6630.6630.6630.661.25%
Jan 14, 202630.2830.2830.2830.2830.280.50%
Jan 13, 202630.1330.1330.1330.1330.13-0.36%
Jan 12, 202630.2430.2430.2430.2430.240.43%
Jan 9, 202630.1130.1130.1130.1130.110.77%
Jan 8, 202629.8829.8829.8829.8829.880.98%
Jan 7, 202629.5929.5929.5929.5929.59-0.30%
Jan 6, 202629.6829.6829.6829.6829.681.44%
Jan 5, 202629.2629.2629.2629.2629.261.46%
Jan 2, 202628.8428.8428.8428.8428.840.59%
Dec 31, 202528.6728.6728.6728.6728.67-0.86%
Dec 30, 202528.9228.9228.9228.9228.92-0.55%
Dec 29, 202529.0829.0829.0829.0829.08-0.48%
Dec 26, 202529.2229.2229.2229.2229.220.10%
Dec 24, 202529.1929.1929.1929.1929.190.07%
Dec 23, 202529.1729.1729.1729.1729.17-
Dec 22, 202529.1729.1729.1729.1729.170.79%
Dec 19, 202528.9428.9428.9428.9428.940.38%
Dec 18, 202528.8328.8328.8328.8328.830.24%