Lord Abbett Focused Small Cap Value F (LFSFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.63
-0.06 (-0.19%)
At close: Apr 28, 2026
LFSFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -0.19% |
| Apr 27, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.28% |
| Apr 24, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.45% |
| Apr 23, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.16% |
| Apr 22, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.06% |
| Apr 21, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.47% |
| Apr 20, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.35% |
| Apr 17, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 2.14% |
| Apr 16, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.23% |
| Apr 15, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.55% |
| Apr 14, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.42% |
| Apr 13, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 1.12% |
| Apr 10, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.29% |
| Apr 9, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.59% |
| Apr 8, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 2.85% |
| Apr 7, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.92% |
| Apr 6, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.41% |
| Apr 2, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.03% |
| Apr 1, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.31% |
| Mar 31, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 2.11% |
| Mar 30, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -0.73% |
| Mar 27, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -1.38% |
| Mar 26, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.79% |
| Mar 25, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.62% |
| Mar 24, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1.01% |
| Mar 23, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 2.24% |
| Mar 20, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -1.33% |
| Mar 19, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -0.04% |
| Mar 18, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -1.14% |
| Mar 17, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.66% |
| Mar 16, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.77% |
| Mar 13, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.11% |
| Mar 12, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -2.47% |
| Mar 11, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.07% |
| Mar 10, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.54% |
| Mar 9, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.10% |
| Mar 6, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -2.69% |
| Mar 5, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -1.82% |
| Mar 4, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.26% |
| Mar 3, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -1.58% |
| Mar 2, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.61% |
| Feb 27, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -1.34% |
| Feb 26, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.55% |
| Feb 25, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.06% |
| Feb 24, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.81% |
| Feb 23, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -2.06% |
| Feb 20, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.38% |
| Feb 19, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.26% |
| Feb 18, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 1.19% |
| Feb 17, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.51% |