Forester Value Fund Class R (FVRLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.35
-0.01 (-0.16%)
Apr 17, 2025, 4:00 PM EDT
FVRLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.47% |
| Apr 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.32% |
| Apr 21, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.31% |
| Apr 17, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.16% |
| Apr 16, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.16% |
| Apr 15, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.16% |
| Apr 14, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| Apr 11, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.63% |
| Apr 10, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.64% |
| Apr 9, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| Apr 8, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.16% |
| Apr 7, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 1.29% |
| Apr 4, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.64% |
| Apr 3, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 3.74% |
| Apr 2, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.34% |
| Apr 1, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.34% |
| Mar 31, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.34% |
| Mar 28, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1.03% |
| Mar 27, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.52% |
| Mar 26, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.87% |
| Mar 25, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.35% |
| Mar 24, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.69% |
| Mar 21, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.51% |
| Mar 20, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.17% |
| Mar 19, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.68% |
| Mar 18, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.34% |
| Mar 17, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.17% |
| Mar 14, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.85% |
| Mar 13, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1.03% |
| Mar 12, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.17% |
| Mar 11, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.36% |
| Mar 10, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3.69% |
| Mar 7, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.35% |
| Mar 6, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 1.98% |
| Mar 5, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.89% |
| Mar 4, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.18% |
| Mar 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.45% |
| Feb 28, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.54% |
| Feb 27, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.54% |
| Feb 26, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.54% |
| Feb 25, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.54% |
| Feb 24, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.55% |
| Feb 21, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.55% |
| Feb 20, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.37% |
| Feb 19, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.55% |
| Feb 18, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| Feb 14, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.73% |
| Feb 13, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.37% |
| Feb 12, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.18% |
| Feb 11, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.18% |