Forester Value Fund (FVALX) NASDAQ

6.03

+0(+0.00%)

Updated at September 30 08:09AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20256.036.036.036.036.030
September 25, 20256.016.016.016.016.010
September 24, 20256.046.046.046.046.040
September 23, 20256.036.036.036.036.030
September 22, 20255.995.995.995.995.990
September 19, 2025666660
September 18, 20255.985.985.985.985.980
September 17, 20255.985.985.985.985.980
September 16, 20255.975.975.975.975.970
September 15, 20255.935.935.935.935.930
September 12, 20255.965.965.965.965.960
September 11, 20255.995.995.995.995.990
September 10, 20255.975.975.975.975.970
September 09, 20255.915.915.915.915.910
September 08, 20255.95.95.95.95.90
September 05, 20255.915.915.915.915.910
September 04, 20255.95.95.95.95.90
September 03, 20255.95.95.95.95.90
September 02, 20255.925.925.925.925.920
August 29, 20255.895.895.895.895.890
August 28, 20255.875.875.875.875.870
August 27, 20255.885.885.885.885.880
August 26, 20255.885.885.885.885.880
August 25, 20255.885.885.885.885.880
August 22, 20255.915.915.915.915.910
August 21, 20255.915.915.915.915.910
August 20, 20255.95.95.95.95.90
August 19, 20255.865.865.865.865.860
August 18, 20255.855.855.855.855.850
August 15, 20255.865.865.865.865.860
August 14, 20255.845.845.845.845.840
August 13, 20255.855.855.855.855.850
August 12, 20255.835.835.835.835.830
August 11, 20255.855.855.855.855.850
August 08, 20255.855.855.855.855.850
August 07, 20255.845.845.845.845.840
August 06, 20255.845.845.845.845.840
August 05, 20255.855.855.855.855.850
August 04, 20255.825.825.825.825.820
August 01, 20255.815.815.815.815.810
July 31, 20255.785.785.785.785.780
July 30, 20255.785.785.785.785.780
July 29, 20255.795.795.795.795.790
July 28, 20255.765.765.765.765.760
July 25, 20255.815.815.815.815.810
July 24, 20255.85.85.85.85.80
July 23, 20255.825.825.825.825.820
July 22, 20255.825.825.825.825.820
July 21, 20255.775.775.775.775.770
July 18, 20255.765.765.765.765.760
July 17, 20255.785.785.785.785.780
July 16, 20255.785.785.785.785.780
July 15, 20255.765.765.765.765.760
July 14, 20255.795.795.795.795.790
July 11, 20255.785.785.785.785.780
July 10, 20255.795.795.795.795.790
July 09, 20255.785.785.785.785.780
July 08, 20255.795.795.795.795.790
July 07, 20255.815.815.815.815.810
July 03, 20255.825.825.825.825.820