Lord Abbett Focused Small Cap Value F (LFSFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.40
+0.28 (0.96%)
Jul 23, 2025, 4:00 PM EDT
LFSFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 24, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -1.22% |
| Jul 23, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.96% |
| Jul 22, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.87% |
| Jul 21, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.41% |
| Jul 18, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.58% |
| Jul 17, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 1.53% |
| Jul 16, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.45% |
| Jul 15, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -1.65% |
| Jul 14, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.21% |
| Jul 11, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.79% |
| Jul 10, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.69% |
| Jul 9, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.66% |
| Jul 8, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.80% |
| Jul 7, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -1.41% |
| Jul 3, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.48% |
| Jul 2, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 1.19% |
| Jul 1, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.42% |
| Jun 30, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.11% |
| Jun 27, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.71% |
| Jun 26, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 1.78% |
| Jun 25, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -0.58% |
| Jun 24, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.88% |
| Jun 23, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 1.37% |
| Jun 20, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.33% |
| Jun 18, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.71% |
| Jun 17, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -1.11% |
| Jun 16, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 1.01% |
| Jun 13, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -1.94% |
| Jun 12, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.04% |
| Jun 11, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -0.55% |
| Jun 10, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.37% |
| Jun 9, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.81% |
| Jun 6, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 1.27% |
| Jun 5, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.26% |
| Jun 4, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.07% |
| Jun 3, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 2.01% |
| Jun 2, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.19% |
| May 30, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.83% |
| May 29, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.53% |
| May 28, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -1.45% |
| May 27, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 2.21% |
| May 23, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.38% |
| May 22, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.08% |
| May 21, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -2.66% |
| May 20, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.26% |
| May 19, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.37% |
| May 16, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.89% |
| May 15, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.22% |
| May 14, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -1.14% |
| May 13, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.40% |