Singapore markets closed

Forester Value Fund (FVRLX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
5.35-0.02 (-0.37%)
At close: 08:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20245.355.355.355.355.35-
13 Jun 20245.375.375.375.375.37-
12 Jun 20245.385.385.385.385.38-
11 Jun 20245.405.405.405.405.40-
10 Jun 20245.415.415.415.415.41-
07 Jun 20245.425.425.425.425.42-
06 Jun 20245.445.445.445.445.44-
05 Jun 20245.435.435.435.435.43-
04 Jun 20245.455.455.455.455.45-
03 Jun 20245.475.475.475.475.47-
31 May 20245.505.505.505.505.50-
30 May 20245.465.465.465.465.46-
29 May 20245.405.405.405.405.40-
28 May 20245.435.435.435.435.43-
24 May 20245.455.455.455.455.45-
23 May 20245.465.465.465.465.46-
22 May 20245.505.505.505.505.50-
21 May 20245.525.525.525.525.52-
20 May 20245.535.535.535.535.53-
17 May 20245.545.545.545.545.54-
16 May 20245.525.525.525.525.52-
15 May 20245.505.505.505.505.50-
14 May 20245.525.525.525.525.52-
13 May 20245.525.525.525.525.52-
10 May 20245.525.525.525.525.52-
09 May 20245.505.505.505.505.50-
08 May 20245.475.475.475.475.47-
07 May 20245.455.455.455.455.45-
06 May 20245.445.445.445.445.44-
03 May 20245.445.445.445.445.44-
02 May 20245.465.465.465.465.46-
01 May 20245.475.475.475.475.47-
30 Apr 20245.495.495.495.495.49-
29 Apr 20245.495.495.495.495.49-
26 Apr 20245.495.495.495.495.49-
25 Apr 20245.525.525.525.525.52-
24 Apr 20245.535.535.535.535.53-
23 Apr 20245.535.535.535.535.53-
22 Apr 20245.565.565.565.565.56-
19 Apr 20245.615.615.615.615.61-
18 Apr 20245.535.535.535.535.53-
17 Apr 20245.515.515.515.515.51-
16 Apr 20245.515.515.515.515.51-
15 Apr 20245.525.525.525.525.52-
12 Apr 20245.495.495.495.495.49-
11 Apr 20245.515.515.515.515.51-
10 Apr 20245.555.555.555.555.55-
09 Apr 20245.575.575.575.575.57-
08 Apr 20245.585.585.585.585.58-
05 Apr 20245.605.605.605.605.60-
04 Apr 20245.595.595.595.595.59-
03 Apr 20245.595.595.595.595.59-
02 Apr 20245.605.605.605.605.60-
01 Apr 20245.625.625.625.625.62-
28 Mar 20245.645.645.645.645.64-
27 Mar 20245.615.615.615.615.61-
26 Mar 20245.565.565.565.565.56-
25 Mar 20245.565.565.565.565.56-
22 Mar 20245.555.555.555.555.55-
21 Mar 20245.575.575.575.575.57-
20 Mar 20245.565.565.565.565.56-
19 Mar 20245.555.555.555.555.55-
18 Mar 20245.545.545.545.545.54-
15 Mar 20245.555.555.555.555.55-
14 Mar 20245.535.535.535.535.53-
13 Mar 20245.575.575.575.575.57-
12 Mar 20245.545.545.545.545.54-
11 Mar 20245.535.535.535.535.53-
08 Mar 20245.505.505.505.505.50-
07 Mar 20245.485.485.485.485.48-
06 Mar 20245.465.465.465.465.46-
05 Mar 20245.435.435.435.435.43-
04 Mar 20245.425.425.425.425.42-
01 Mar 20245.405.405.405.405.40-
29 Feb 20245.405.405.405.405.40-
28 Feb 20245.415.415.415.415.41-
27 Feb 20245.405.405.405.405.40-
26 Feb 20245.415.415.415.415.41-
23 Feb 20245.435.435.435.435.43-
22 Feb 20245.425.425.425.425.42-
21 Feb 20245.435.435.435.435.43-
20 Feb 20245.425.425.425.425.42-
16 Feb 20245.415.415.415.415.41-
15 Feb 20245.405.405.405.405.40-
14 Feb 20245.365.365.365.365.36-
13 Feb 20245.385.385.385.385.38-
12 Feb 20245.405.405.405.405.40-
09 Feb 20245.365.365.365.365.36-
08 Feb 20245.365.365.365.365.36-
07 Feb 20245.375.375.375.375.37-
06 Feb 20245.395.395.395.395.39-
05 Feb 20245.375.375.375.375.37-
02 Feb 20245.415.415.415.415.41-
01 Feb 20245.445.445.445.445.44-
31 Jan 20245.425.425.425.425.42-
30 Jan 20245.425.425.425.425.42-
29 Jan 20245.415.415.415.415.41-
26 Jan 20245.415.415.415.415.41-
25 Jan 20245.415.415.415.415.41-
24 Jan 20245.385.385.385.385.38-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...