Forester Value Fund Class N (FVALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.13
0.00 (0.00%)
Apr 30, 2026, 8:10 AM EST
FVALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | - | - |
| Apr 29, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| Apr 28, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.33% |
| Apr 27, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| Apr 24, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.81% |
| Apr 23, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.49% |
| Apr 22, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.49% |
| Apr 21, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.32% |
| Apr 20, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.32% |
| Apr 17, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.32% |
| Apr 16, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.65% |
| Apr 15, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.65% |
| Apr 14, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.16% |
| Apr 13, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.16% |
| Apr 10, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.48% |
| Apr 9, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| Apr 8, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.16% |
| Apr 7, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| Apr 6, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.16% |
| Apr 2, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.32% |
| Apr 1, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.32% |
| Mar 31, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.95% |
| Mar 30, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| Mar 27, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 1.12% |
| Mar 26, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.13% |
| Mar 25, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.32% |
| Mar 24, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.49% |
| Mar 23, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.48% |
| Mar 20, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.49% |
| Mar 19, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.65% |
| Mar 18, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.48% |
| Mar 17, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.32% |
| Mar 16, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.64% |
| Mar 13, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.16% |
| Mar 12, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.48% |
| Mar 11, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.48% |
| Mar 10, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.32% |
| Mar 9, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.94% |
| Mar 6, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.95% |
| Mar 5, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.47% |
| Mar 4, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.47% |
| Mar 3, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.47% |
| Mar 2, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| Feb 27, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.79% |
| Feb 26, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.79% |
| Feb 25, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -0.47% |
| Feb 24, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.16% |
| Feb 23, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.16% |
| Feb 20, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.16% |
| Feb 19, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.32% |