Lord Abbett Focused Small Cap Value C (LFVCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.13
+0.38 (1.28%)
At close: Oct 15, 2026
LFVCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 1.28% |
| Oct 14, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -1.59% |
| Oct 13, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.87% |
| Oct 12, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.27% |
| Oct 9, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.07% |
| Oct 8, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.47% |
| Oct 7, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -1.39% |
| Oct 6, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.13% |
| Oct 5, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.37% |
| Oct 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.52% |
| Oct 1, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.92% |
| Sep 30, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.64% |
| Sep 29, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.44% |
| Sep 28, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.50% |
| Sep 25, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.51% |
| Sep 24, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.10% |
| Sep 23, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.80% |
| Sep 22, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.37% |
| Sep 21, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -0.10% |
| Sep 18, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.30% |
| Sep 17, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.07% |
| Sep 16, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.37% |
| Sep 15, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| Sep 14, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -1.38% |
| Sep 11, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.83% |
| Sep 10, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.92% |
| Sep 9, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -1.68% |
| Sep 8, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -1.43% |
| Sep 4, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.67% |
| Sep 3, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.90% |
| Sep 2, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.78% |
| Sep 1, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -1.32% |
| Aug 31, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.42% |
| Aug 28, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -0.54% |
| 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% |