Forester Value R (FVRLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.76
+0.08 (1.20%)
At close: Oct 16, 2026
FVRLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | - | 1.20% |
| Oct 15, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | - | 0.75% |
| Oct 14, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.76% |
| Oct 13, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.15% |
| Oct 12, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.46% |
| Oct 9, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.15% |
| Oct 8, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 1.23% |
| Oct 7, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.15% |
| Oct 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.15% |
| Oct 5, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.15% |
| Oct 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Oct 1, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Sep 30, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% |
| Sep 29, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Sep 28, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.15% |
| Sep 25, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.15% |
| Sep 24, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| Sep 23, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -0.30% |
| Sep 22, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.30% |
| Sep 21, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.90% |
| Sep 18, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.45% |
| Sep 17, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.45% |
| Sep 16, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.59% |
| Sep 15, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| Sep 14, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.59% |
| Sep 11, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| Sep 10, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| Sep 9, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.15% |
| Sep 8, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.74% |
| Sep 4, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.59% |
| Sep 3, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.15% |
| Sep 2, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.29% |
| Sep 1, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.44% |
| Aug 31, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.29% |
| Aug 28, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| Aug 27, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.73% |
| Aug 26, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.29% |
| Aug 25, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.29% |
| Aug 24, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.59% |
| Aug 21, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| Aug 20, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.15% |
| Aug 19, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.59% |
| Aug 18, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| Aug 17, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.44% |
| Aug 14, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.29% |
| Aug 13, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.29% |
| Aug 12, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.15% |
| Aug 11, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.15% |
| Aug 10, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Aug 7, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.29% |