Lord Abbett Focused Small Cap Value F (LFSFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.88
+0.29 (0.98%)
At close: Jan 8, 2026
LFSFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 8, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.98% |
| Jan 7, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.30% |
| Jan 6, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 1.44% |
| Jan 5, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 1.46% |
| Jan 2, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.59% |
| Dec 31, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -0.86% |
| Dec 30, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.55% |
| Dec 29, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.48% |
| Dec 26, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.10% |
| Dec 24, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.07% |
| Dec 23, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| Dec 22, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.79% |
| Dec 19, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.38% |
| Dec 18, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.24% |
| Dec 17, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -0.24% |
| Dec 16, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.62% |
| Dec 15, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.31% |
| Dec 12, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.26% |
| Dec 11, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.82% |
| Dec 10, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 2.31% |
| Dec 9, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -0.07% |
| Dec 8, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -0.42% |
| Dec 5, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -0.03% |
| Dec 4, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.10% |
| Dec 3, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1.95% |
| Dec 2, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -4.15% |
| Dec 1, 2025 | 28.17 | 28.17 | 28.17 | 29.42 | 28.17 | -0.07% |
| Nov 28, 2025 | 28.18 | 28.18 | 28.18 | 29.44 | 28.18 | -0.20% |
| Nov 26, 2025 | 28.24 | 28.24 | 28.24 | 29.50 | 28.24 | 0.48% |
| Nov 25, 2025 | 28.11 | 28.11 | 28.11 | 29.36 | 28.11 | 2.59% |
| Nov 24, 2025 | 27.40 | 27.40 | 27.40 | 28.62 | 27.40 | 1.17% |
| Nov 21, 2025 | 27.08 | 27.08 | 27.08 | 28.29 | 27.08 | 3.29% |
| Nov 20, 2025 | 26.22 | 26.22 | 26.22 | 27.39 | 26.22 | -1.15% |
| Nov 19, 2025 | 26.53 | 26.53 | 26.53 | 27.71 | 26.53 | 0.07% |
| Nov 18, 2025 | 26.51 | 26.51 | 26.51 | 27.69 | 26.51 | 0.22% |
| Nov 17, 2025 | 26.45 | 26.45 | 26.45 | 27.63 | 26.45 | -2.47% |
| Nov 14, 2025 | 27.12 | 27.12 | 27.12 | 28.33 | 27.12 | -0.39% |
| Nov 13, 2025 | 27.23 | 27.23 | 27.23 | 28.44 | 27.23 | -1.52% |
| Nov 12, 2025 | 27.65 | 27.65 | 27.65 | 28.88 | 27.65 | -0.03% |
| Nov 11, 2025 | 27.66 | 27.66 | 27.66 | 28.89 | 27.66 | 0.28% |
| Nov 10, 2025 | 27.58 | 27.58 | 27.58 | 28.81 | 27.58 | 0.70% |
| Nov 7, 2025 | 27.39 | 27.39 | 27.39 | 28.61 | 27.39 | 1.10% |
| Nov 6, 2025 | 27.09 | 27.09 | 27.09 | 28.30 | 27.09 | -2.04% |
| Nov 5, 2025 | 27.66 | 27.66 | 27.66 | 28.89 | 27.66 | 1.44% |
| Nov 4, 2025 | 27.27 | 27.27 | 27.27 | 28.48 | 27.27 | -1.21% |
| Nov 3, 2025 | 27.60 | 27.60 | 27.60 | 28.83 | 27.60 | 0.24% |
| Oct 31, 2025 | 27.53 | 27.53 | 27.53 | 28.76 | 27.53 | -0.24% |
| Oct 30, 2025 | 27.60 | 27.60 | 27.60 | 28.83 | 27.60 | -0.28% |
| Oct 29, 2025 | 27.68 | 27.68 | 27.68 | 28.91 | 27.68 | -0.89% |
| Oct 28, 2025 | 27.93 | 27.93 | 27.93 | 29.17 | 27.93 | -0.71% |