Skip to main content
logo
Lord Abbett Focused Small Cap Value F (LFSFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.18
+0.20 (0.71%)
Jun 27, 2025, 4:00 PM EDT

LFSFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 27, 202528.1828.1828.1828.1828.180.71%
Jun 26, 202527.9827.9827.9827.9827.981.78%
Jun 25, 202527.4927.4927.4927.4927.49-0.58%
Jun 24, 202527.6527.6527.6527.6527.650.88%
Jun 23, 202527.4127.4127.4127.4127.411.37%
Jun 20, 202527.0427.0427.0427.0427.040.33%
Jun 18, 202526.9526.9526.9526.9526.950.71%
Jun 17, 202526.7626.7626.7626.7626.76-1.11%
Jun 16, 202527.0627.0627.0627.0627.061.01%
Jun 13, 202526.7926.7926.7926.7926.79-1.94%
Jun 12, 202527.3227.3227.3227.3227.320.04%
Jun 11, 202527.3127.3127.3127.3127.31-0.55%
Jun 10, 202527.4627.4627.4627.4627.460.37%
Jun 9, 202527.3627.3627.3627.3627.360.81%
Jun 6, 202527.1427.1427.1427.1427.141.27%
Jun 5, 202526.8026.8026.8026.8026.80-0.26%
Jun 4, 202526.8726.8726.8726.8726.870.07%
Jun 3, 202526.8526.8526.8526.8526.852.01%
Jun 2, 202526.3226.3226.3226.3226.32-0.19%
May 30, 202526.3726.3726.3726.3726.37-0.83%
May 29, 202526.5926.5926.5926.5926.590.53%
May 28, 202526.4526.4526.4526.4526.45-1.45%
May 27, 202526.8426.8426.8426.8426.842.21%
May 23, 202526.2626.2626.2626.2626.26-0.38%
May 22, 202526.3626.3626.3626.3626.36-0.08%
May 21, 202526.3826.3826.3826.3826.38-2.66%
May 20, 202527.1027.1027.1027.1027.10-0.26%
May 19, 202527.1727.1727.1727.1727.17-0.37%
May 16, 202527.2727.2727.2727.2727.270.89%
May 15, 202527.0327.0327.0327.0327.030.22%
May 14, 202526.9726.9726.9726.9726.97-1.14%
May 13, 202527.2827.2827.2827.2827.280.40%
May 12, 202527.1727.1727.1727.1727.174.10%
May 9, 202526.1026.1026.1026.1026.10-0.11%
May 8, 202526.1326.1326.1326.1326.130.35%
May 7, 202526.0426.0426.0426.0426.040.04%
May 6, 202526.0326.0326.0326.0326.03-0.69%
May 5, 202526.2126.2126.2126.2126.21-1.24%
May 2, 202526.5426.5426.5426.5426.542.27%
May 1, 202525.9525.9525.9525.9525.950.58%
Apr 30, 202525.8025.8025.8025.8025.80-0.65%
Apr 29, 202525.9725.9725.9725.9725.971.41%
Apr 28, 202525.6125.6125.6125.6125.610.31%
Apr 25, 202525.5325.5325.5325.5325.53-0.12%
Apr 24, 202525.5625.5625.5625.5625.562.61%
Apr 23, 202524.9124.9124.9124.9124.911.34%
Apr 22, 202524.5824.5824.5824.5824.582.72%
Apr 21, 202523.9323.9323.9323.9323.93-2.33%
Apr 17, 202524.5024.5024.5024.5024.501.07%
Apr 16, 202524.2424.2424.2424.2424.24-0.98%