Lazard Equity Franchise Open Shares (LZFOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.84
+0.01 (0.11%)
Sep 18, 2025, 8:06 AM EDT
LZFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.11% |
| Sep 16, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.34% |
| Sep 15, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.11% |
| Sep 12, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.79% |
| Sep 11, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 1.14% |
| Sep 10, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.68% |
| Sep 9, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.56% |
| Sep 8, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.11% |
| Sep 5, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1.01% |
| Sep 4, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.02% |
| Sep 3, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.11% |
| Sep 2, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.00% |
| Aug 29, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.11% |
| Aug 28, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.11% |
| Aug 27, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| Aug 26, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.33% |
| Aug 25, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -1.10% |
| Aug 22, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 1.90% |
| Aug 21, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.67% |
| Aug 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.78% |
| Aug 19, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.79% |
| Aug 18, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.23% |
| Aug 15, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -5.03% |
| Aug 14, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.85% |
| Aug 13, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 1.51% |
| Aug 12, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.54% |
| Aug 11, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.75% |
| Aug 8, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.21% |
| Aug 7, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.43% |
| Aug 6, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.32% |
| Aug 5, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.33% |
| Aug 4, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 1.10% |
| Aug 1, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.11% |
| Jul 31, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -2.36% |
| Jul 30, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.68% |
| Jul 29, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% |
| Jul 28, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.44% |
| Jul 25, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.21% |
| Jul 24, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.82% |
| Jul 23, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.31% |
| Jul 22, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 2.10% |
| Jul 21, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.11% |
| Jul 18, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.32% |
| Jul 17, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.11% |
| Jul 16, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.53% |
| Jul 15, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.94% |
| Jul 14, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.21% |
| Jul 11, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.44% |
| Jul 10, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.10% |
| Jul 9, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |