Skip to main content
logo
Lord Abbett Focused Small Cap Value Fund Class A (LFVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.89
-0.16 (-0.57%)
At close: May 19, 2026

LFVAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 18, 202628.0528.0528.0528.0528.050.18%
May 15, 202628.0028.0028.0028.0028.00-1.65%
May 14, 202628.4728.4728.4728.4728.47-0.32%
May 13, 202628.5628.5628.5628.5628.56-0.59%
May 12, 202628.7328.7328.7328.7328.73-1.14%
May 11, 202629.0629.0629.0629.0629.06-1.32%
May 8, 202629.4529.4529.4529.4529.451.69%
May 7, 202628.9628.9628.9628.9628.96-1.53%
May 6, 202629.4129.4129.4129.4129.410.38%
May 5, 202629.3029.3029.3029.3029.302.48%
May 4, 202628.5928.5928.5928.5928.59-1.18%
May 1, 202628.9328.9328.9328.9328.930.07%
Apr 30, 202628.9128.9128.9128.9128.911.15%
Apr 29, 202628.5828.5828.5828.5828.580.92%
Apr 28, 202628.3228.3228.3228.3228.32-0.21%
Apr 27, 202628.3828.3828.3828.3828.380.32%
Apr 24, 202628.2928.2928.2928.2928.290.43%
Apr 23, 202628.1728.1728.1728.1728.170.18%
Apr 22, 202628.1228.1228.1228.1228.12-0.11%
Apr 21, 202628.1528.1528.1528.1528.15-0.46%
Apr 20, 202628.2828.2828.2828.2828.280.35%
Apr 17, 202628.1828.1828.1828.1828.182.14%
Apr 16, 202627.5927.5927.5927.5927.590.22%
Apr 15, 202627.5327.5327.5327.5327.53-0.54%
Apr 14, 202627.6827.6827.6827.6827.680.40%
Apr 13, 202627.5727.5727.5727.5727.571.14%
Apr 10, 202627.2627.2627.2627.2627.26-0.29%
Apr 9, 202627.3427.3427.3427.3427.340.59%
Apr 8, 202627.1827.1827.1827.1827.182.84%
Apr 7, 202626.4326.4326.4326.4326.430.92%
Apr 6, 202626.1926.1926.1926.1926.190.42%
Apr 2, 202626.0826.0826.0826.0826.08-0.04%
Apr 1, 202626.0926.0926.0926.0926.090.31%
Mar 31, 202626.0126.0126.0126.0126.012.12%
Mar 30, 202625.4725.4725.4725.4725.47-0.74%
Mar 27, 202625.6625.6625.6625.6625.66-1.38%
Mar 26, 202626.0226.0226.0226.0226.02-0.76%
Mar 25, 202626.2226.2226.2226.2226.220.61%
Mar 24, 202626.0626.0626.0626.0626.060.97%
Mar 23, 202625.8125.8125.8125.8125.812.26%
Mar 20, 202625.2425.2425.2425.2425.24-1.33%
Mar 19, 202625.5825.5825.5825.5825.58-0.04%
Mar 18, 202625.5925.5925.5925.5925.59-1.16%
Mar 17, 202625.8925.8925.8925.8925.890.70%
Mar 16, 202625.7125.7125.7125.7125.710.74%
Mar 13, 202625.5225.5225.5225.5225.520.08%
Mar 12, 202625.5025.5025.5025.5025.50-2.45%
Mar 11, 202626.1426.1426.1426.1426.14-0.08%
Mar 10, 202626.1626.1626.1626.1626.16-0.53%
Mar 9, 202626.3026.3026.3026.3026.300.11%