Forester Value Fund Class N (FVALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.22
+0.07 (1.14%)
Oct 16, 2026, 4:00 PM EST
FVALX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1.14% |
| Oct 15, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% |
| Oct 14, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% |
| Oct 13, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Oct 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.33% |
| Oct 9, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.17% |
| Oct 8, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 1.17% |
| Oct 7, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.17% |
| Oct 6, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.17% |
| Oct 5, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.17% |
| Oct 2, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| Oct 1, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| Sep 30, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.66% |
| Sep 29, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Sep 28, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.17% |
| Sep 25, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Sep 24, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.17% |
| Sep 23, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.33% |
| Sep 22, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.33% |
| Sep 21, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.82% |
| Sep 18, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.49% |
| Sep 17, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.32% |
| Sep 16, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.80% |
| Sep 15, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.16% |
| Sep 14, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.48% |
| Sep 11, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| Sep 10, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| Sep 9, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.16% |
| Sep 8, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.64% |
| Sep 4, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.64% |
| Sep 3, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.16% |
| Sep 2, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.32% |
| Sep 1, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.48% |
| Aug 31, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.32% |
| Aug 28, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| Aug 27, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.79% |
| Aug 26, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.32% |
| Aug 25, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -0.16% |
| Aug 24, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.48% |
| Aug 21, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| Aug 20, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| Aug 19, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.48% |
| Aug 18, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| Aug 17, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.48% |
| Aug 14, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.32% |
| Aug 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.32% |
| Aug 12, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.16% |
| Aug 11, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.16% |
| Aug 10, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Aug 7, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.32% |