Lazard Equity Franchise Portfolio Open Shares (LZFOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.16
+0.04 (0.49%)
Dec 18, 2025, 8:06 AM EST
LZFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.37% |
| Dec 17, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.49% |
| Dec 16, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.25% |
| Dec 15, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| Dec 12, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.37% |
| Dec 11, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 1.12% |
| Dec 10, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 1.13% |
| Dec 9, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.38% |
| Dec 8, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% |
| Dec 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.25% |
| Dec 4, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.50% |
| Dec 3, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.63% |
| Dec 2, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.87% |
| Dec 1, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.12% |
| Nov 28, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.75% |
| Nov 26, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| Nov 25, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.89% |
| Nov 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.38% |
| Nov 21, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 2.85% |
| Nov 20, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.52% |
| Nov 19, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.15% |
| Nov 18, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -1.26% |
| Nov 17, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -1.49% |
| Nov 14, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -1.10% |
| Nov 13, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.37% |
| Nov 12, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.24% |
| Nov 11, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.12% |
| Nov 10, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.12% |
| Nov 7, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.24% |
| Nov 6, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.80% |
| Nov 5, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.12% |
| Nov 4, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.71% |
| Nov 3, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.24% |
| Oct 31, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.71% |
| Oct 30, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -1.40% |
| Oct 29, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -3.37% |
| Oct 28, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% |
| Oct 27, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.22% |
| Oct 24, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.11% |
| Oct 23, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.11% |
| Oct 22, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.79% |
| Oct 21, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 1.26% |
| Oct 20, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.34% |
| Oct 17, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.93% |
| Oct 16, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.69% |
| Oct 15, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.23% |
| Oct 14, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.81% |
| Oct 13, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.23% |
| Oct 10, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -1.37% |
| Oct 9, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.68% |