Lord Abbett Focused Large Cap Value R4 (LSFLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.93
-0.05 (-0.29%)
At close: Aug 27, 2026
LSFLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | - | -0.29% |
| Aug 26, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.06% |
| Aug 25, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.64% |
| Aug 24, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.12% |
| Aug 21, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.83% |
| Aug 20, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.99% |
| Aug 19, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.35% |
| Aug 18, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.58% |
| Aug 17, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.64% |
| Aug 14, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.23% |
| Aug 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.17% |
| Aug 12, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.23% |
| Aug 11, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.17% |
| Aug 10, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.12% |
| Aug 7, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.29% |
| Aug 6, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| Aug 5, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.12% |
| Aug 4, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.82% |
| Aug 3, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1.25% |
| Jul 31, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.06% |
| Jul 30, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 1.45% |
| Jul 29, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.72% |
| Jul 28, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1.65% |
| Jul 27, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.49% |
| Jul 24, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.37% |
| Jul 23, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.49% |
| Jul 22, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.06% |
| Jul 21, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.62% |
| Jul 20, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.43% |
| Jul 17, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.79% |
| Jul 16, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.37% |
| Jul 15, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.62% |
| Jul 14, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.25% |
| Jul 13, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.43% |
| Jul 10, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.18% |
| Jul 9, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.49% |
| Jul 8, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.97% |
| Jul 7, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| Jul 6, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.61% |
| Jul 2, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.99% |
| Jul 1, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| Jun 30, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 1.00% |
| Jun 29, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.38% |
| Jun 26, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.06% |
| Jun 25, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.06% |
| Jun 24, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.19% |
| Jun 23, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.62% |
| Jun 22, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.06% |
| Jun 18, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.06% |
| Jun 17, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.56% |