Forester Value Fund Class N (FVALX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.82
0.00 (0.00%)
Apr 24, 2025, 8:04 PM EDT
FVALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Apr 23, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.51% |
| Apr 22, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.34% |
| Apr 21, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.34% |
| Apr 17, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.17% |
| Apr 16, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.17% |
| Apr 15, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.17% |
| Apr 14, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Apr 11, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.69% |
| Apr 10, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.52% |
| Apr 9, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Apr 8, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.17% |
| Apr 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.40% |
| Apr 4, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.60% |
| Apr 3, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 3.87% |
| Apr 2, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.55% |
| Apr 1, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.37% |
| Mar 31, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.37% |
| Mar 28, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.11% |
| Mar 27, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.56% |
| Mar 26, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.94% |
| Mar 25, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.38% |
| Mar 24, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.74% |
| Mar 21, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.56% |
| Mar 20, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.19% |
| Mar 19, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.74% |
| Mar 18, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.37% |
| Mar 17, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.19% |
| Mar 14, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.74% |
| Mar 13, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.93% |
| Mar 12, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -2.18% |
| Mar 11, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 1.47% |
| Mar 10, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 3.63% |
| Mar 7, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.19% |
| Mar 6, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 2.15% |
| Mar 5, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.97% |
| Mar 4, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.19% |
| Mar 3, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.38% |
| Feb 28, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.39% |
| Feb 27, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.59% |
| Feb 26, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.78% |
| Feb 25, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.79% |
| Feb 24, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.59% |
| Feb 21, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.40% |
| Feb 20, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.40% |
| Feb 19, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.40% |
| Feb 18, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.20% |
| Feb 14, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.80% |
| Feb 13, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.40% |
| Feb 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.20% |