Lord Abbett Focused Small Cap Value F (LFSFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.98
-0.03 (-0.10%)
Sep 8, 2025, 4:00 PM EDT
LFSFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 13, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 2.36% |
| Aug 12, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 3.15% |
| Aug 11, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.64% |
| Aug 8, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.68% |
| Aug 7, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.75% |
| Aug 6, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.40% |
| Aug 5, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.42% |
| Aug 4, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 1.17% |
| Aug 1, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -2.40% |
| Jul 31, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.55% |
| Jul 30, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.99% |
| Jul 29, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.10% |
| Jul 28, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.24% |
| Jul 25, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.34% |
| 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% |