Nasdaq - Delayed Quote USD

Lord Abbett Focused Small Cap Value F (LFSFX)

27.71
+0.54
+(1.99%)
As of 8:06:26 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202527.7127.7127.7127.7127.71-
Apr 1, 202527.1727.1727.1727.1727.17-
Mar 31, 202527.1427.1427.1427.1427.14-
Mar 28, 202527.1227.1227.1227.1227.12-
Mar 27, 202527.6627.6627.6627.6627.66-
Mar 26, 202527.7527.7527.7527.7527.75-
Mar 25, 202527.7727.7727.7727.7727.77-
Mar 24, 202527.8827.8827.8827.8827.88-
Mar 21, 202527.3127.3127.3127.3127.31-
Mar 20, 202527.5227.5227.5227.5227.52-
Mar 19, 202527.6427.6427.6427.6427.64-
Mar 18, 202527.3427.3427.3427.3427.34-
Mar 17, 202527.4827.4827.4827.4827.48-
Mar 14, 202527.1527.1527.1527.1527.15-
Mar 13, 202526.5726.5726.5726.5726.57-
Mar 12, 202526.9426.9426.9426.9426.94-
Mar 11, 202527.0527.0527.0527.0527.05-
Mar 10, 202527.0027.0027.0027.0027.00-
Mar 7, 202527.5927.5927.5927.5927.59-
Mar 6, 202527.3827.3827.3827.3827.38-
Mar 5, 202527.6427.6427.6427.6427.64-
Mar 4, 202527.3427.3427.3427.3427.34-
Mar 3, 202527.9827.9827.9827.9827.98-
Feb 28, 202528.6628.6628.6628.6628.66-
Feb 27, 202528.4828.4828.4828.4828.48-
Feb 26, 202528.9028.9028.9028.9028.90-
Feb 25, 202529.0429.0429.0429.0429.04-
Feb 24, 202528.9628.9628.9628.9628.96-
Feb 21, 202528.8528.8528.8528.8528.85-
Feb 20, 202529.6929.6929.6929.6929.69-
Feb 19, 202530.0230.0230.0230.0230.02-
Feb 18, 202530.0330.0330.0330.0330.03-
Feb 14, 202529.8229.8229.8229.8229.82-
Feb 13, 202529.7929.7929.7929.7929.79-
Feb 12, 202529.4129.4129.4129.4129.41-
Feb 11, 202529.8929.8929.8929.8929.89-
Feb 10, 202530.0330.0330.0330.0330.03-
Feb 7, 202530.0630.0630.0630.0630.06-
Feb 6, 202530.3830.3830.3830.3830.38-
Feb 5, 202530.4730.4730.4730.4730.47-
Feb 4, 202530.1330.1330.1330.1330.13-
Feb 3, 202529.7429.7429.7429.7429.74-
Jan 31, 202530.3130.3130.3130.3130.31-
Jan 30, 202530.6230.6230.6230.6230.62-
Jan 29, 202530.3630.3630.3630.3630.36-
Jan 28, 202530.4330.4330.4330.4330.43-
Jan 27, 202530.4430.4430.4430.4430.44-
Jan 24, 202530.7330.7330.7330.7330.73-
Jan 23, 202530.8030.8030.8030.8030.80-
Jan 22, 202530.7430.7430.7430.7430.74-
Jan 21, 202530.9630.9630.9630.9630.96-
Jan 17, 202530.4630.4630.4630.4630.46-
Jan 16, 202530.2830.2830.2830.2830.28-
Jan 15, 202530.1430.1430.1430.1430.14-
Jan 14, 202529.6129.6129.6129.6129.61-
Jan 13, 202529.2829.2829.2829.2829.28-
Jan 10, 202529.0229.0229.0229.0229.02-
Jan 8, 202529.5929.5929.5929.5929.59-
Jan 7, 202529.6629.6629.6629.6629.66-
Jan 6, 202530.0030.0030.0030.0030.00-
Jan 3, 202529.9929.9929.9929.9929.99-
Jan 2, 202529.6829.6829.6829.6829.68-
Dec 31, 202429.8729.8729.8729.8729.87-
Dec 30, 202429.7529.7529.7529.7529.75-
Dec 27, 202429.8429.8429.8429.8429.84-
Dec 26, 202430.2630.2630.2630.2630.26-
Dec 24, 202430.1130.1130.1130.1130.11-
Dec 23, 202429.8529.8529.8529.8529.85-
Dec 20, 202429.8829.8829.8829.8829.88-
Dec 19, 202429.7029.7029.7029.7029.70-
Dec 18, 202429.8929.8929.8929.8929.89-
Dec 17, 202431.0631.0631.0631.0631.06-
Dec 16, 202431.5131.5131.5131.5131.51-
Dec 13, 202431.4531.4531.4531.4531.45-
Dec 12, 202431.6331.6331.6331.6331.63-
Dec 11, 202431.8931.8931.8931.8931.89-
Dec 10, 202431.6431.6431.6431.6431.64-
Dec 9, 202431.7831.7831.7831.7831.78-
Dec 6, 202431.8631.8631.8631.8631.86-
Dec 5, 202431.8831.8831.8831.8831.88-
Dec 4, 202432.1332.1332.1332.1332.13-
Dec 3, 202432.0132.0132.0132.0132.01-
Dec 2, 202432.0632.0632.0632.0632.06-
Nov 29, 202432.0932.0932.0932.0932.09-
Nov 27, 202432.0532.0532.0532.0532.05-
Nov 26, 2024 0.00 Dividend
Nov 26, 202432.1432.1432.1432.1432.14-
Nov 26, 2024 1.99 Capital Gains
Nov 25, 202434.4634.4634.4634.4632.47-
Nov 22, 202434.1334.1334.1334.1332.16-
Nov 21, 202433.5033.5033.5033.5031.57-
Nov 20, 202432.8732.8732.8732.8730.97-
Nov 19, 202432.8232.8232.8232.8230.93-
Nov 18, 202432.7232.7232.7232.7230.83-
Nov 15, 202432.7632.7632.7632.7630.87-
Nov 14, 202433.0333.0333.0333.0331.13-
Nov 13, 202433.2333.2333.2333.2331.31-
Nov 12, 202433.4333.4333.4333.4331.50-
Nov 11, 202433.7733.7733.7733.7731.82-
Nov 8, 202433.5433.5433.5433.5431.61-
Nov 7, 202433.2833.2833.2833.2831.36-
Nov 6, 202433.6433.6433.6433.6431.70-
Nov 5, 202431.6031.6031.6031.6029.78-
Nov 4, 202430.9130.9130.9130.9129.13-
Nov 1, 202430.6730.6730.6730.6728.90-
Oct 31, 202430.6830.6830.6830.6828.91-
Oct 30, 202431.0931.0931.0931.0929.30-
Oct 29, 202431.2331.2331.2331.2329.43-
Oct 28, 202431.1031.1031.1031.1029.31-
Oct 25, 202430.7530.7530.7530.7528.98-
Oct 24, 202431.0531.0531.0531.0529.26-
Oct 23, 202430.8430.8430.8430.8429.06-
Oct 22, 202430.9730.9730.9730.9729.18-
Oct 21, 202431.2731.2731.2731.2729.47-
Oct 18, 202431.7431.7431.7431.7429.91-
Oct 17, 202432.0332.0332.0332.0330.18-
Oct 16, 202432.0432.0432.0432.0430.19-
Oct 15, 202431.5731.5731.5731.5729.75-
Oct 14, 202431.7431.7431.7431.7429.91-
Oct 11, 202431.5931.5931.5931.5929.77-
Oct 10, 202431.0331.0331.0331.0329.24-
Oct 9, 202431.1531.1531.1531.1529.35-
Oct 8, 202430.9630.9630.9630.9629.17-
Oct 7, 202430.9030.9030.9030.9029.12-
Oct 4, 202431.0531.0531.0531.0529.26-
Oct 3, 202430.6830.6830.6830.6828.91-
Oct 2, 202430.7930.7930.7930.7929.01-
Oct 1, 202430.9030.9030.9030.9029.12-
Sep 30, 202431.2631.2631.2631.2629.46-
Sep 27, 202431.0831.0831.0831.0829.29-
Sep 26, 202430.9830.9830.9830.9829.19-
Sep 25, 202430.7930.7930.7930.7929.01-
Sep 24, 202431.1031.1031.1031.1029.31-
Sep 23, 202431.1331.1331.1331.1329.34-
Sep 20, 202431.1031.1031.1031.1029.31-
Sep 19, 202431.3831.3831.3831.3829.57-
Sep 18, 202430.6930.6930.6930.6928.92-
Sep 17, 202430.7030.7030.7030.7028.93-
Sep 16, 202430.4630.4630.4630.4628.70-
Sep 13, 202430.3930.3930.3930.3928.64-
Sep 12, 202429.7429.7429.7429.7428.03-
Sep 11, 202429.4429.4429.4429.4427.74-
Sep 10, 202429.4729.4729.4729.4727.77-
Sep 9, 202429.6629.6629.6629.6627.95-
Sep 6, 202429.7429.7429.7429.7428.03-
Sep 5, 202430.2930.2930.2930.2928.54-
Sep 4, 202430.5130.5130.5130.5128.75-
Sep 3, 202430.6430.6430.6430.6428.87-
Aug 30, 202431.5731.5731.5731.5729.75-
Aug 29, 202431.3831.3831.3831.3829.57-
Aug 28, 202431.2231.2231.2231.2229.42-
Aug 27, 202431.3031.3031.3031.3029.50-
Aug 26, 202431.5631.5631.5631.5629.74-
Aug 23, 202431.6431.6431.6431.6429.82-
Aug 22, 202430.7330.7330.7330.7328.96-
Aug 21, 202430.8530.8530.8530.8529.07-
Aug 20, 202430.4830.4830.4830.4828.72-
Aug 19, 202430.8930.8930.8930.8929.11-
Aug 16, 202430.6330.6330.6330.6328.86-
Aug 15, 202430.5630.5630.5630.5628.80-
Aug 14, 202429.8929.8929.8929.8928.17-
Aug 13, 202429.9729.9729.9729.9728.24-
Aug 12, 202429.5829.5829.5829.5827.87-
Aug 9, 202429.7829.7829.7829.7828.06-
Aug 8, 202429.8129.8129.8129.8128.09-
Aug 7, 202429.1329.1329.1329.1327.45-
Aug 6, 202429.5129.5129.5129.5127.81-
Aug 5, 202429.2529.2529.2529.2527.56-
Aug 2, 202430.2230.2230.2230.2228.48-
Aug 1, 202431.0831.0831.0831.0829.29-
Jul 31, 202431.8931.8931.8931.8930.05-
Jul 30, 202431.7131.7131.7131.7129.88-
Jul 29, 202431.4331.4331.4331.4329.62-
Jul 26, 202431.7331.7331.7331.7329.90-
Jul 25, 202431.3231.3231.3231.3229.51-
Jul 24, 202430.9330.9330.9330.9329.15-
Jul 23, 202431.4931.4931.4931.4929.67-
Jul 22, 202431.4231.4231.4231.4229.61-
Jul 19, 202430.8630.8630.8630.8629.08-
Jul 18, 202431.0531.0531.0531.0529.26-
Jul 17, 202431.4831.4831.4831.4829.66-
Jul 16, 202431.7131.7131.7131.7129.88-
Jul 15, 202430.6430.6430.6430.6428.87-
Jul 12, 202430.1930.1930.1930.1928.45-
Jul 11, 202430.0730.0730.0730.0728.34-
Jul 10, 202429.1229.1229.1229.1227.44-
Jul 9, 202428.7828.7828.7828.7827.12-
Jul 8, 202428.9228.9228.9228.9227.25-
Jul 5, 202428.7528.7528.7528.7527.09-
Jul 3, 202429.0129.0129.0129.0127.34-
Jul 2, 202428.9528.9528.9528.9527.28-
Jul 1, 202428.7428.7428.7428.7427.08-
Jun 28, 202429.1429.1429.1429.1427.46-
Jun 27, 202428.7928.7928.7928.7927.13-
Jun 26, 202428.7328.7328.7328.7327.07-
Jun 25, 202428.7128.7128.7128.7127.05-
Jun 24, 202428.9628.9628.9628.9627.29-
Jun 21, 202428.8528.8528.8528.8527.19-
Jun 20, 202428.7928.7928.7928.7927.13-
Jun 18, 202428.8928.8928.8928.8927.22-
Jun 17, 202428.8028.8028.8028.8027.14-
Jun 14, 202428.4928.4928.4928.4926.85-
Jun 13, 202428.8728.8728.8728.8727.21-
Jun 12, 202429.2129.2129.2129.2127.53-
Jun 11, 202428.7228.7228.7228.7227.06-
Jun 10, 202428.8528.8528.8528.8527.19-
Jun 7, 202428.9028.9028.9028.9027.23-
Jun 6, 202429.1529.1529.1529.1527.47-
Jun 5, 202429.2329.2329.2329.2327.54-
Jun 4, 202428.8828.8828.8828.8827.21-
Jun 3, 202429.2529.2529.2529.2527.56-
May 31, 202429.6629.6629.6629.6627.95-
May 30, 202429.3729.3729.3729.3727.68-
May 29, 202428.9428.9428.9428.9427.27-
May 28, 202429.4029.4029.4029.4027.70-
May 24, 202429.4029.4029.4029.4027.70-
May 23, 202429.1629.1629.1629.1627.48-
May 22, 202429.4729.4729.4729.4727.77-
May 21, 202429.5529.5529.5529.5527.85-
May 20, 202429.5429.5429.5429.5427.84-
May 17, 202429.5029.5029.5029.5027.80-
May 16, 202429.3629.3629.3629.3627.67-
May 15, 202429.5729.5729.5729.5727.86-
May 14, 202429.4329.4329.4329.4327.73-
May 13, 202429.1929.1929.1929.1927.51-
May 10, 202429.0929.0929.0929.0927.41-
May 9, 202429.2529.2529.2529.2527.56-
May 8, 202428.9128.9128.9128.9127.24-
May 7, 202428.8728.8728.8728.8727.21-
May 6, 202428.6928.6928.6928.6927.04-
May 3, 202428.0128.0128.0128.0126.39-
May 2, 202427.8527.8527.8527.8526.24-
May 1, 202427.7027.7027.7027.7026.10-
Apr 30, 202427.6927.6927.6927.6926.09-
Apr 29, 202428.2728.2728.2728.2726.64-
Apr 26, 202428.0728.0728.0728.0726.45-
Apr 25, 202428.0328.0328.0328.0326.41-
Apr 24, 202428.4028.4028.4028.4026.76-
Apr 23, 202428.2828.2828.2828.2826.65-
Apr 22, 202427.9727.9727.9727.9726.36-
Apr 19, 202427.8527.8527.8527.8526.24-
Apr 18, 202427.6527.6527.6527.6526.06-
Apr 17, 202427.6127.6127.6127.6126.02-
Apr 16, 202427.8027.8027.8027.8026.20-
Apr 15, 202427.9227.9227.9227.9226.31-
Apr 12, 202428.2428.2428.2428.2426.61-
Apr 11, 202428.6328.6328.6328.6326.98-
Apr 10, 202428.6928.6928.6928.6927.04-
Apr 9, 202429.3029.3029.3029.3027.61-
Apr 8, 202429.1429.1429.1429.1427.46-
Apr 5, 202429.0329.0329.0329.0327.36-
Apr 4, 202428.8828.8828.8828.8827.21-
Apr 3, 202429.1429.1429.1429.1427.46-

Related Tickers

BIPIX ProFunds Biotechnology UltraSector Fund
37.99
+4.77%
 
BIPSX ProFunds Biotechnology UltraSector Fund
19.78
+4.77%
 
UMPSX ProFunds UltraMid Cap Fund
46.08
+3.13%
 
UMPIX ProFunds UltraMid Cap Fund
59.84
+3.12%
 
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
50.46
+2.85%
 
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
63.59
+2.85%
 
BPTIX Baron Partners Institutional
188.44
+2.65%
 
BPTRX Baron Partners Retail
180.35
+2.65%
 
LCMGX Lord Abbett Micro Cap Growth Fund
17.50
+2.58%
 
LMIYX Lord Abbett Micro Cap Growth I
18.33
+2.57%
 
LFMGX Lord Abbett Micro Cap Growth F
18.33
+2.57%
 
WWNPX Kinetics Paradigm No Load
157.18
+2.44%
 
KNPCX Kinetics Paradigm Adv C
132.18
+2.44%
 
KNPYX Kinetics Paradigm Instl
159.49
+2.44%
 
KNPAX Kinetics Paradigm Adv A
149.02
+2.44%
 
LSHUX Kinetics Spin-Off and Corp Rest Instl
38.61
+2.41%
 
LSHCX Kinetics Spin-Off and Corp Rest Adv C
34.38
+2.41%
 
LSHAX Kinetics Spin-Off and Corp Rest Adv A
38.31
+2.41%
 
LSHEX Kinetics Spin-Off and Corp Rest No Load
40.48
+2.40%
 
CMSCX Columbia Small Cap Growth Inst
25.71
+2.39%
 
CCRIX Columbia Small Cap Growth Fund
22.30
+2.39%
 
CSCRX Columbia Small Cap Growth Inst2
26.24
+2.38%
 
CSGYX Columbia Small Cap Growth Inst3
26.71
+2.38%
 
CMSHX Columbia Small Cap Growth S
25.71
+2.35%
 
FTXAX FullerThaler Behavioral Sm-Cp Gr A
41.02
+2.35%
 
RYAHX Rydex Mid-Cap 1.5x Strategy A
121.99
+2.34%
 
RYMDX Rydex Mid-Cap 1.5x Strategy H
122.56
+2.34%
 
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
42.04
+2.34%
 
CGOAX Columbia Small Cap Growth A
23.23
+2.33%
 
CGOCX Columbia Small Cap Growth C
16.25
+2.33%
 
FTXCX FullerThaler Behavioral Sm-Cp Gr C
39.66
+2.32%
 
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
42.33
+2.32%
 
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
41.15
+2.31%
 
DNSMX Driehaus Small Cap Growth Institutional
19.89
+2.26%
 
DVSMX Driehaus Small Cap Growth Investor
19.48
+2.26%
 
KINAX Kinetics Internet Adv A
92.97
+2.22%
 
KINCX Kinetics Internet Adv C
75.52
+2.22%
 
WWWFX Kinetics Internet No Load
103.23
+2.22%
 
DHLTX Diamond Hill Select I
23.52
+2.22%
 
DHTAX Diamond Hill Select Fund
23.12
+2.21%
 
WTSGX Segall Bryant & Hamill Small Cap Gr Ret
19.19
+2.18%
 
WISGX Segall Bryant & Hamill Small Cap GrInstl
19.77
+2.17%
 
DHTYX Diamond Hill Select Fund
23.65
+2.16%
 
SSYGX BNY Mellon Small Cap Gr Y
37.40
+2.16%
 
FIJYX Fidelity Advisor Biotechnology Z
28.10
+2.14%
 
SSETX BNY Mellon Small Cap Gr I
37.28
+2.14%
 
PVIVX Paradigm Micro-Cap
47.58
+2.12%
 
KSOAX Kinetics Small Cap Opportunities Adv A
184.19
+2.11%
 
KSCOX Kinetics Small Cap Opportunities No Load
192.48
+2.11%
 
KSCYX Kinetics Small Cap Opportunities Inst
197.49
+2.10%
 
KSOCX Kinetics Small Cap Opportunities Adv C
172.09
+2.10%
 
FGSIX Federated Hermes MDT Mid Cap Growth IS
59.04
+2.09%
 
FGSCX Federated Hermes MDT Mid Cap Growth C
23.97
+2.09%
 
BDFUX Baron Discovery Fund
31.31
+2.09%
 
WSMRX William Blair Small-Mid Cap Growth R6
25.49
+2.08%
 
FGSKX Federated Hermes MDT Mid Cap Growth R6
50.52
+2.08%
 
FGSAX Federated Hermes MDT Mid Cap Growth A
54.98
+2.08%
 
CMGYX Columbia Select Mid Cap Gro Fd I3
26.11
+2.07%
 
CBSAX Columbia Select Mid Cap Growth Fund A
21.79
+2.06%
 
BDFIX Baron Discovery Fund
31.30
+2.05%
 
DADGX Dunham Small Cap Growth A
16.40
+2.05%
 
BDFFX Baron Discovery Fund
30.38
+2.05%
 
CLSPX Columbia Select Mid Cap Gro Fd I
25.50
+2.04%
 
CMGVX Columbia Select Mid Cap Gro Fd I2
26.01
+2.04%
 
CLSDX Columbia Select Mid Cap Gro S
25.51
+2.04%
 
LMVOX Lord Abbett Focused Small Cap Value F3
27.65
+2.03%
 
LMVWX Lord Abbett Focused Small Cap Value R6
27.65
+2.03%
 
QSMRX AQR Small Cap Momentum Style R6
17.66
+2.02%
 
ASMNX AQR Small Cap Momentum Style N
17.77
+2.01%
 
ASMOX AQR Small Cap Momentum Style I
17.77
+2.01%
 
LMVVX Lord Abbett Focused Small Cap Value R5
27.55
+2.00%
 
LFVAX Lord Abbett Focused Small Cap Value A
25.00
+2.00%
 
DNDGX Dunham Small Cap Growth Fund
17.93
+1.99%
 
LFVCX Lord Abbett Focused Small Cap Value C
26.23
+1.98%
 
FCDTX Fidelity Stock Selector Small Cap Fund
31.71
+1.96%
 
FCDAX Fidelity Stock Selector Small Cap Fund
33.33
+1.96%
 
ACWIX AMG GW&K Small/Mid Cap Growth I
16.68
+1.96%
 
TCMSX Voya Small Cap Growth I
38.67
+1.95%
 
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
21.96
+1.95%
 
VLNPX Voya Small Cap Growth R6
38.72
+1.95%
 
FDSCX Fidelity Stock Selector Small Cap
34.62
+1.94%
 
WBSNX William Blair Small Cap Growth N
26.27
+1.94%
 
FCDCX Fidelity Stock Selector Small Cap Fund
28.44
+1.94%
 
FSSZX Fidelity Advisor Stock Selector Sm Cp Z
34.76
+1.94%
 
FCDIX Fidelity Stock Selector Small Cap Fund
34.81
+1.93%
 
WBSRX William Blair Small Cap Growth R6
32.22
+1.93%
 
NEAIX Needham Aggressive Growth Institutional
43.92
+1.93%
 
QISGX Federated Hermes MDT Small Cap Growth IS
25.47
+1.92%
 
CSMCX Congress Small Cap Growth Institutional
43.04
+1.92%
 
NEAGX Needham Aggressive Growth Retail
41.55
+1.91%
 
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
20.82
+1.91%
 
WBSIX William Blair Small Cap Growth I
32.07
+1.91%
 
FCCGX Fidelity Small Cap Growth Fund
22.57
+1.90%
 
FCPGX Fidelity Small Cap Growth
30.30
+1.88%
 
CSMVX Congress Small Cap Growth Retail
37.37
+1.88%
 
PICMX Virtus KAR Mid-Cap Growth I
58.00
+1.88%
 
FCIGX Fidelity Advisor Small Cap Growth I
30.38
+1.88%
 
ATHAX American Century Heritage A
18.48
+1.87%
 
FIDGX Fidelity Advisor Small Cap Growth Z
30.63
+1.86%