Forester Value Fund (FVALX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Forester Value Fund (FVALX) 10 years ago, it would be worth $1,198.44 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,224.65, while $1000 invested 1 year ago would be worth $1,086.42. This corresponds to total returns of 19.84%, 22.47%, 8.64%, respectively, with annualized returns of 1.83%, 4.13%, 8.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0 |
| July 09, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0 |
| July 08, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0 |
| July 07, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0 |
| July 06, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0 |
| July 02, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0 |
| July 01, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0 |
| June 30, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0 |
| June 29, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0 |
| June 26, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0 |
| June 25, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0 |
| June 24, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0 |
| June 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0 |
| June 22, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0 |
| June 18, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0 |
| June 17, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0 |
| June 16, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0 |
| June 15, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0 |
| June 12, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0 |
| June 11, 2026 | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0 |
| June 10, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0 |
| June 09, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0 |
| June 08, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0 |
| June 05, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0 |
| June 04, 2026 | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0 |
| June 03, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0 |
| June 02, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0 |
| June 01, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0 |
| May 29, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0 |
| May 28, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0 |
| May 27, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0 |
| May 26, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0 |
| May 22, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0 |
| May 21, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0 |
| May 20, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0 |
| May 19, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0 |
| May 18, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0 |
| May 15, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0 |
| May 14, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0 |
| May 13, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0 |
| May 12, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0 |
| May 11, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0 |
| May 08, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0 |
| May 07, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0 |
| May 06, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0 |
| May 05, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0 |
| May 04, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0 |
| May 01, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0 |
| April 30, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0 |
| April 29, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0 |
| April 28, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0 |
| April 27, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0 |
| April 24, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0 |
| April 23, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0 |
| April 22, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0 |
| April 21, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0 |
| April 20, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0 |
| April 17, 2026 | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0 |
| April 16, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0 |
| April 15, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0 |