Forester Value Fund Class I (FVILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.37
+0.08 (1.27%)
At close: Oct 16, 2026
FVILX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 1.27% |
| Oct 15, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.80% |
| Oct 14, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.81% |
| Oct 13, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.16% |
| Oct 12, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.49% |
| Oct 9, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.16% |
| Oct 8, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1.15% |
| Oct 7, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.16% |
| Oct 6, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.16% |
| Oct 5, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.16% |
| Oct 2, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| Oct 1, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| Sep 30, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.65% |
| Sep 29, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| Sep 28, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.16% |
| Sep 25, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.16% |
| Sep 24, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| Sep 23, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.32% |
| Sep 22, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.32% |
| Sep 21, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.96% |
| Sep 18, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.32% |
| Sep 17, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.47% |
| Sep 16, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.63% |
| Sep 15, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| Sep 14, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.63% |
| Sep 11, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| Sep 10, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| Sep 9, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.16% |
| Sep 8, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.63% |
| Sep 4, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.62% |
| Sep 3, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.16% |
| Sep 2, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.16% |
| Sep 1, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.47% |
| Aug 31, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.31% |
| Aug 28, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.16% |
| Aug 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% |
| 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% |