Forester Value Fund Class R (FVRLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.68
0.00 (0.00%)
At close: Apr 29, 2026
FVRLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Apr 28, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.45% |
| Apr 27, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.15% |
| Apr 24, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.75% |
| Apr 23, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.45% |
| Apr 22, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.45% |
| Apr 21, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.30% |
| Apr 20, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.30% |
| Apr 17, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.30% |
| Apr 16, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.60% |
| Apr 15, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.59% |
| Apr 14, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.15% |
| Apr 13, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.15% |
| Apr 10, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.59% |
| Apr 9, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| Apr 8, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.15% |
| Apr 7, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Apr 6, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Apr 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.15% |
| Apr 1, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.29% |
| Mar 31, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -1.02% |
| Mar 30, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.15% |
| Mar 27, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 1.18% |
| Mar 26, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 1.04% |
| Mar 25, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.30% |
| Mar 24, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.45% |
| Mar 23, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.59% |
| Mar 20, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.60% |
| Mar 19, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.59% |
| Mar 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.44% |
| Mar 17, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.44% |
| Mar 16, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.58% |
| Mar 13, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Mar 12, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.59% |
| Mar 11, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.44% |
| Mar 10, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.44% |
| Mar 9, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.87% |
| Mar 6, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.87% |
| Mar 5, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.43% |
| Mar 4, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.43% |
| Mar 3, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.43% |
| Mar 2, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| Feb 27, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.87% |
| Feb 26, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% |
| Feb 25, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.58% |
| Feb 24, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.14% |
| Feb 23, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.29% |
| Feb 20, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| Feb 19, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.44% |
| Feb 18, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |