Lord Abbett Focused Small Cap Value C (LFVCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.30
+0.11 (0.35%)
At close: Aug 26, 2026
LFVCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.35% |
| Aug 26, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.35% |
| Aug 25, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -0.22% |
| Aug 24, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.38% |
| Aug 21, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 1.42% |
| Aug 20, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -1.24% |
| Aug 19, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.54% |
| Aug 18, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -1.90% |
| Aug 17, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| Aug 14, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.63% |
| Aug 13, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.28% |
| Aug 12, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 1.14% |
| Aug 11, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.32% |
| Aug 10, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.82% |
| Aug 7, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.03% |
| Aug 6, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -0.53% |
| Aug 5, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.94% |
| Aug 4, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 1.45% |
| Aug 3, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 1.35% |
| Jul 31, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.42% |
| Jul 30, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.42% |
| Jul 29, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -1.18% |
| Jul 28, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.06% |
| Jul 27, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.13% |
| Jul 24, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.16% |
| Jul 23, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.41% |
| Jul 22, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.10% |
| Jul 21, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.39% |
| Jul 20, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -1.05% |
| Jul 17, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.95% |
| Jul 16, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.29% |
| Jul 15, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.32% |
| Jul 14, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.58% |
| Jul 13, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -0.41% |
| Jul 10, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.22% |
| Jul 9, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 1.62% |
| Jul 8, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -1.28% |
| Jul 7, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -1.52% |
| Jul 6, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.76% |
| Jul 2, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.76% |
| Jul 1, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.53% |
| Jun 30, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.70% |
| Jun 29, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.22% |
| Jun 26, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -0.35% |
| Jun 25, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% |
| Jun 24, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.74% |
| Jun 23, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -0.92% |
| Jun 22, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.93% |
| Jun 18, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 1.73% |
| Jun 17, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -1.07% |