Forester Value Fund Class R (FVRLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.85
-0.05 (-0.72%)
At close: Feb 17, 2026
FVRLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% |
| Feb 13, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% |
| Feb 12, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Feb 11, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.29% |
| Feb 10, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.29% |
| Feb 9, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.15% |
| Feb 6, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.44% |
| Feb 5, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.03% |
| Feb 4, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 1.04% |
| Feb 3, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.05% |
| Feb 2, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.15% |
| Jan 30, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.30% |
| Jan 29, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| Jan 28, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| Jan 27, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.15% |
| Jan 26, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.30% |
| Jan 23, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.15% |
| Jan 22, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.30% |
| Jan 21, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.45% |
| Jan 20, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.61% |
| Jan 16, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.45% |
| Jan 15, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.15% |
| Jan 14, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.76% |
| Jan 13, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.15% |
| Jan 12, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.31% |
| Jan 9, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.15% |
| Jan 8, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.62% |
| Jan 7, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.46% |
| Jan 6, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.31% |
| Jan 5, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.15% |
| Jan 2, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| Dec 31, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.31% |
| Dec 30, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| Dec 29, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.15% |
| Dec 26, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.15% |
| Dec 24, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.31% |
| Dec 23, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -1.51% |
| Dec 22, 2025 | 6.51 | 6.51 | 6.51 | 6.61 | 6.51 | 0.30% |
| Dec 19, 2025 | 6.49 | 6.49 | 6.49 | 6.59 | 6.49 | -0.30% |
| Dec 18, 2025 | 6.51 | 6.51 | 6.51 | 6.61 | 6.51 | -0.30% |
| Dec 17, 2025 | 6.53 | 6.53 | 6.53 | 6.63 | 6.53 | 0.61% |
| Dec 16, 2025 | 6.49 | 6.49 | 6.49 | 6.59 | 6.49 | -0.60% |
| Dec 15, 2025 | 6.53 | 6.53 | 6.53 | 6.63 | 6.53 | 0.15% |
| Dec 12, 2025 | 6.52 | 6.52 | 6.52 | 6.62 | 6.52 | 0.30% |
| Dec 11, 2025 | 6.50 | 6.50 | 6.50 | 6.60 | 6.50 | 0.61% |
| Dec 10, 2025 | 6.46 | 6.46 | 6.46 | 6.56 | 6.46 | 0.15% |
| Dec 9, 2025 | 6.45 | 6.45 | 6.45 | 6.55 | 6.45 | - |
| Dec 8, 2025 | 6.45 | 6.45 | 6.45 | 6.55 | 6.45 | -0.30% |
| Dec 5, 2025 | 6.47 | 6.47 | 6.47 | 6.57 | 6.47 | -0.30% |
| Dec 4, 2025 | 6.49 | 6.49 | 6.49 | 6.59 | 6.49 | -0.15% |