Forester Value Fund Class I (FVILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.40
-0.05 (-0.78%)
At close: Aug 27, 2026
FVILX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.31% |
| Aug 25, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.31% |
| Aug 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.62% |
| Aug 21, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| Aug 20, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.16% |
| Aug 19, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.63% |
| Aug 18, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| Aug 17, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.47% |
| Aug 14, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.31% |
| Aug 13, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.31% |
| Aug 12, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.16% |
| Aug 11, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.16% |
| Aug 10, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| Aug 7, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.31% |
| Aug 6, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| Aug 5, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.16% |
| Aug 4, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| Aug 3, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.16% |
| Jul 31, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.62% |
| Jul 30, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -1.54% |
| Jul 29, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.46% |
| Jul 28, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.93% |
| Jul 27, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.31% |
| Jul 24, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.63% |
| Jul 23, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.32% |
| Jul 22, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.16% |
| Jul 21, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.16% |
| Jul 20, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.16% |
| Jul 17, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.48% |
| Jul 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.12% |
| Jul 15, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.48% |
| Jul 14, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -1.11% |
| Jul 13, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.48% |
| Jul 10, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Jul 9, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.32% |
| Jul 8, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.63% |
| Jul 7, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.63% |
| Jul 6, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.63% |
| Jul 2, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.95% |
| Jul 1, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.64% |
| Jun 30, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.95% |
| Jun 29, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.63% |
| Jun 26, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.63% |
| Jun 25, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.32% |
| Jun 24, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.16% |
| Jun 23, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 1.45% |
| Jun 22, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Jun 18, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.12% |
| Jun 17, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.79% |
| Jun 16, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.32% |