Forester Value Fund Class I (FVILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.39
+0.02 (0.31%)
At close: Apr 2, 2026
FVILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.31% |
| Apr 1, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.31% |
| Mar 31, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.93% |
| Mar 30, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Mar 27, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.26% |
| Mar 26, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 1.11% |
| Mar 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.47% |
| Mar 24, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.48% |
| Mar 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.47% |
| Mar 20, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.48% |
| Mar 19, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.47% |
| Mar 18, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.47% |
| Mar 17, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.47% |
| Mar 16, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.62% |
| Mar 13, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.16% |
| Mar 12, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.47% |
| Mar 11, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.47% |
| Mar 10, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.31% |
| Mar 9, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.92% |
| Mar 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.93% |
| Mar 5, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.46% |
| Mar 4, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.46% |
| Mar 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.46% |
| Mar 2, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Feb 27, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.93% |
| Feb 26, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.78% |
| Feb 25, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.62% |
| Feb 24, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.15% |
| Feb 23, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.31% |
| Feb 20, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Feb 19, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.47% |
| Feb 18, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Feb 17, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.77% |
| Feb 13, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.62% |
| Feb 12, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.16% |
| Feb 11, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.31% |
| Feb 10, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.31% |
| Feb 9, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.31% |
| Feb 6, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.47% |
| Feb 5, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 1.10% |
| Feb 4, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.95% |
| Feb 3, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.12% |
| Feb 2, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| Jan 30, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.16% |
| Jan 29, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.16% |
| Jan 28, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| Jan 27, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.16% |
| Jan 26, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.16% |
| Jan 23, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.16% |
| Jan 22, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.32% |