Forester Value Fund Class N (FVALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.28
-0.06 (-0.95%)
Feb 18, 2026, 8:10 AM EST
FVALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.95% |
| Feb 13, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.79% |
| Feb 12, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| Feb 11, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.32% |
| Feb 10, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.32% |
| Feb 9, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.16% |
| Feb 6, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.48% |
| Feb 5, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.96% |
| Feb 4, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 1.14% |
| Feb 3, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.98% |
| Feb 2, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jan 30, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.16% |
| Jan 29, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.16% |
| Jan 28, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| Jan 27, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.16% |
| Jan 26, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.16% |
| Jan 23, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.16% |
| Jan 22, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.33% |
| Jan 21, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.49% |
| Jan 20, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.66% |
| Jan 16, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.49% |
| Jan 15, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| Jan 14, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.66% |
| Jan 13, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.17% |
| Jan 12, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.33% |
| Jan 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.17% |
| Jan 8, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.50% |
| Jan 7, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.33% |
| Jan 6, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.34% |
| Jan 5, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Jan 2, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Dec 31, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.33% |
| Dec 30, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| Dec 29, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.17% |
| Dec 26, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Dec 24, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.34% |
| Dec 23, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -2.13% |
| Dec 22, 2025 | 5.97 | 5.97 | 5.97 | 6.10 | 5.97 | 0.33% |
| Dec 19, 2025 | 5.95 | 5.95 | 5.95 | 6.08 | 5.95 | -0.33% |
| Dec 18, 2025 | 5.97 | 5.97 | 5.97 | 6.10 | 5.97 | -0.33% |
| Dec 17, 2025 | 5.99 | 5.99 | 5.99 | 6.12 | 5.99 | 0.49% |
| Dec 16, 2025 | 5.96 | 5.96 | 5.96 | 6.09 | 5.96 | -0.49% |
| Dec 15, 2025 | 5.99 | 5.99 | 5.99 | 6.12 | 5.99 | 0.16% |
| Dec 12, 2025 | 5.98 | 5.98 | 5.98 | 6.11 | 5.98 | 0.16% |
| Dec 11, 2025 | 5.97 | 5.97 | 5.97 | 6.10 | 5.97 | 0.66% |
| Dec 10, 2025 | 5.93 | 5.93 | 5.93 | 6.06 | 5.93 | 0.17% |
| Dec 9, 2025 | 5.92 | 5.92 | 5.92 | 6.05 | 5.92 | - |
| Dec 8, 2025 | 5.92 | 5.92 | 5.92 | 6.05 | 5.92 | -0.17% |
| Dec 5, 2025 | 5.93 | 5.93 | 5.93 | 6.06 | 5.93 | -0.33% |
| Dec 4, 2025 | 5.95 | 5.95 | 5.95 | 6.08 | 5.95 | -0.16% |