Skip to main content
logo
Forester Value Fund Class N (FVALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.26
-0.05 (-0.79%)
Aug 28, 2026, 8:10 AM EST

FVALX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 27, 20266.266.266.266.266.26-0.79%
Aug 26, 20266.316.316.316.316.310.32%
Aug 25, 20266.296.296.296.296.29-0.16%
Aug 24, 20266.306.306.306.306.300.48%
Aug 21, 20266.276.276.276.276.27-
Aug 20, 20266.276.276.276.276.27-
Aug 19, 20266.276.276.276.276.270.48%
Aug 18, 20266.246.246.246.246.24-
Aug 17, 20266.246.246.246.246.24-0.48%
Aug 14, 20266.276.276.276.276.270.32%
Aug 13, 20266.256.256.256.256.250.32%
Aug 12, 20266.236.236.236.236.23-0.16%
Aug 11, 20266.246.246.246.246.24-0.16%
Aug 10, 20266.256.256.256.256.25-
Aug 7, 20266.256.256.256.256.250.32%
Aug 6, 20266.236.236.236.236.23-
Aug 5, 20266.236.236.236.236.230.16%
Aug 4, 20266.226.226.226.226.22-
Aug 3, 20266.226.226.226.226.22-0.16%
Jul 31, 20266.236.236.236.236.23-0.48%
Jul 30, 20266.266.266.266.266.26-1.57%
Jul 29, 20266.366.366.366.366.360.47%
Jul 28, 20266.336.336.336.336.330.80%
Jul 27, 20266.286.286.286.286.280.32%
Jul 24, 20266.266.266.266.266.260.64%
Jul 23, 20266.226.226.226.226.220.48%
Jul 22, 20266.196.196.196.196.19-
Jul 21, 20266.196.196.196.196.190.16%
Jul 20, 20266.186.186.186.186.18-0.16%
Jul 17, 20266.196.196.196.196.190.49%
Jul 16, 20266.166.166.166.166.161.15%
Jul 15, 20266.096.096.096.096.09-0.65%
Jul 14, 20266.136.136.136.136.13-0.97%
Jul 13, 20266.196.196.196.196.190.49%
Jul 10, 20266.166.166.166.166.16-
Jul 9, 20266.166.166.166.166.16-0.32%
Jul 8, 20266.186.186.186.186.18-0.64%
Jul 7, 20266.226.226.226.226.220.81%
Jul 6, 20266.176.176.176.176.17-0.80%
Jul 2, 20266.226.226.226.226.220.97%
Jul 1, 20266.166.166.166.166.160.49%
Jun 30, 20266.136.136.136.136.13-0.81%
Jun 29, 20266.186.186.186.186.18-0.48%
Jun 26, 20266.216.216.216.216.210.49%
Jun 25, 20266.186.186.186.186.180.32%
Jun 24, 20266.166.166.166.166.160.16%
Jun 23, 20266.156.156.156.156.151.49%
Jun 22, 20266.066.066.066.066.06-
Jun 18, 20266.066.066.066.066.06-1.14%
Jun 17, 20266.136.136.136.136.13-0.81%