Lord Abbett Focused Large Cap Value F3 (LOFLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.63
+0.16 (0.97%)
At close: Oct 15, 2026
LOFLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.97% |
| Oct 14, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.48% |
| Oct 13, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.18% |
| Oct 12, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.24% |
| Oct 9, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.67% |
| Oct 8, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.12% |
| Oct 7, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.73% |
| Oct 6, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| Oct 5, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.61% |
| Oct 2, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.31% |
| Oct 1, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.37% |
| Sep 30, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.67% |
| Sep 29, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.06% |
| Sep 28, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.78% |
| Sep 25, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.55% |
| Sep 24, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.30% |
| Sep 23, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.42% |
| Sep 22, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.18% |
| Sep 21, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 1.03% |
| Sep 18, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.12% |
| Sep 17, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.61% |
| Sep 16, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.97% |
| Sep 15, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.36% |
| Sep 14, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.48% |
| Sep 11, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.85% |
| Sep 10, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.48% |
| Sep 9, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -1.07% |
| Sep 8, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.29% |
| Sep 4, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.41% |
| Sep 3, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 1.24% |
| Sep 2, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.18% |
| Sep 1, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.12% |
| Aug 31, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.94% |
| Aug 28, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.12% |
| Aug 27, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.35% |
| Aug 26, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.12% |
| Aug 25, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.64% |
| Aug 24, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.06% |
| Aug 21, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.88% |
| Aug 20, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -1.05% |
| Aug 19, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.41% |
| Aug 18, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.58% |
| Aug 17, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.69% |
| Aug 14, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.23% |
| Aug 13, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.17% |
| Aug 12, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.17% |
| Aug 11, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.12% |
| Aug 10, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.17% |
| Aug 7, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.29% |
| Aug 6, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.06% |