Lord Abbett Focused Small Cap Value Fund Class A (LFVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.20
+0.11 (0.37%)
At close: Aug 27, 2026
LFVAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | - | 0.37% |
| Aug 26, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.37% |
| Aug 25, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.20% |
| Aug 24, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.40% |
| Aug 21, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 1.41% |
| Aug 20, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -1.23% |
| Aug 19, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.53% |
| Aug 18, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -1.91% |
| Aug 17, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| Aug 14, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.62% |
| Aug 13, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.33% |
| Aug 12, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 1.12% |
| Aug 11, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.30% |
| Aug 10, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.79% |
| Aug 7, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.03% |
| Aug 6, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.52% |
| Aug 5, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.94% |
| Aug 4, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 1.45% |
| Aug 3, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 1.33% |
| Jul 31, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.44% |
| Jul 30, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.44% |
| Jul 29, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -1.16% |
| Jul 28, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.03% |
| Jul 27, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.13% |
| Jul 24, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.13% |
| Jul 23, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.43% |
| Jul 22, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.10% |
| Jul 21, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 1.41% |
| Jul 20, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -1.06% |
| Jul 17, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.96% |
| Jul 16, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.30% |
| Jul 15, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.33% |
| Jul 14, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.57% |
| Jul 13, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.43% |
| Jul 10, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.23% |
| Jul 9, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1.62% |
| Jul 8, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -1.24% |
| Jul 7, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -1.55% |
| Jul 6, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.76% |
| Jul 2, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.76% |
| Jul 1, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.52% |
| Jun 30, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.69% |
| Jun 29, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.20% |
| Jun 26, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.36% |
| Jun 25, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 1.29% |
| Jun 24, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.74% |
| Jun 23, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.89% |
| Jun 22, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.90% |
| Jun 18, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 1.73% |
| Jun 17, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -1.08% |