UK markets closed

Forester Value N (FVALX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
4.9500-0.0200 (-0.40%)
At close: 08:01PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20244.95004.95004.95004.95004.9500-
13 Jun 20244.97004.97004.97004.97004.9700-
12 Jun 20244.97004.97004.97004.97004.9700-
11 Jun 20244.99004.99004.99004.99004.9900-
10 Jun 20245.01005.01005.01005.01005.0100-
07 Jun 20245.01005.01005.01005.01005.0100-
06 Jun 20245.03005.03005.03005.03005.0300-
05 Jun 20245.02005.02005.02005.02005.0200-
04 Jun 20245.04005.04005.04005.04005.0400-
03 Jun 20245.06005.06005.06005.06005.0600-
31 May 20245.09005.09005.09005.09005.0900-
30 May 20245.04005.04005.04005.04005.0400-
29 May 20244.99004.99004.99004.99004.9900-
28 May 20245.02005.02005.02005.02005.0200-
24 May 20245.04005.04005.04005.04005.0400-
23 May 20245.05005.05005.05005.05005.0500-
22 May 20245.08005.08005.08005.08005.0800-
21 May 20245.10005.10005.10005.10005.1000-
20 May 20245.11005.11005.11005.11005.1100-
17 May 20245.12005.12005.12005.12005.1200-
16 May 20245.11005.11005.11005.11005.1100-
15 May 20245.08005.08005.08005.08005.0800-
14 May 20245.11005.11005.11005.11005.1100-
13 May 20245.10005.10005.10005.10005.1000-
10 May 20245.10005.10005.10005.10005.1000-
09 May 20245.08005.08005.08005.08005.0800-
08 May 20245.06005.06005.06005.06005.0600-
07 May 20245.04005.04005.04005.04005.0400-
06 May 20245.03005.03005.03005.03005.0300-
03 May 20245.03005.03005.03005.03005.0300-
02 May 20245.05005.05005.05005.05005.0500-
01 May 20245.06005.06005.06005.06005.0600-
30 Apr 20245.08005.08005.08005.08005.0800-
29 Apr 20245.08005.08005.08005.08005.0800-
26 Apr 20245.07005.07005.07005.07005.0700-
25 Apr 20245.10005.10005.10005.10005.1000-
24 Apr 20245.12005.12005.12005.12005.1200-
23 Apr 20245.11005.11005.11005.11005.1100-
22 Apr 20245.14005.14005.14005.14005.1400-
19 Apr 20245.19005.19005.19005.19005.1900-
18 Apr 20245.11005.11005.11005.11005.1100-
17 Apr 20245.09005.09005.09005.09005.0900-
16 Apr 20245.09005.09005.09005.09005.0900-
15 Apr 20245.10005.10005.10005.10005.1000-
12 Apr 20245.08005.08005.08005.08005.0800-
11 Apr 20245.09005.09005.09005.09005.0900-
10 Apr 20245.13005.13005.13005.13005.1300-
09 Apr 20245.15005.15005.15005.15005.1500-
08 Apr 20245.16005.16005.16005.16005.1600-
05 Apr 20245.17005.17005.17005.17005.1700-
04 Apr 20245.16005.16005.16005.16005.1600-
03 Apr 20245.16005.16005.16005.16005.1600-
02 Apr 20245.17005.17005.17005.17005.1700-
01 Apr 20245.19005.19005.19005.19005.1900-
28 Mar 20245.21005.21005.21005.21005.2100-
27 Mar 20245.19005.19005.19005.19005.1900-
26 Mar 20245.14005.14005.14005.14005.1400-
25 Mar 20245.14005.14005.14005.14005.1400-
22 Mar 20245.13005.13005.13005.13005.1300-
21 Mar 20245.14005.14005.14005.14005.1400-
20 Mar 20245.14005.14005.14005.14005.1400-
19 Mar 20245.13005.13005.13005.13005.1300-
18 Mar 20245.12005.12005.12005.12005.1200-
15 Mar 20245.12005.12005.12005.12005.1200-
14 Mar 20245.11005.11005.11005.11005.1100-
13 Mar 20245.15005.15005.15005.15005.1500-
12 Mar 20245.12005.12005.12005.12005.1200-
11 Mar 20245.11005.11005.11005.11005.1100-
08 Mar 20245.08005.08005.08005.08005.0800-
07 Mar 20245.06005.06005.06005.06005.0600-
06 Mar 20245.04005.04005.04005.04005.0400-
05 Mar 20245.02005.02005.02005.02005.0200-
04 Mar 20245.01005.01005.01005.01005.0100-
01 Mar 20244.99004.99004.99004.99004.9900-
29 Feb 20244.99004.99004.99004.99004.9900-
28 Feb 20245.00005.00005.00005.00005.0000-
27 Feb 20244.99004.99004.99004.99004.9900-
26 Feb 20245.00005.00005.00005.00005.0000-
23 Feb 20245.02005.02005.02005.02005.0200-
22 Feb 20245.00005.00005.00005.00005.0000-
21 Feb 20245.02005.02005.02005.02005.0200-
20 Feb 20245.01005.01005.01005.01005.0100-
16 Feb 20244.99004.99004.99004.99004.9900-
15 Feb 20244.99004.99004.99004.99004.9900-
14 Feb 20244.95004.95004.95004.95004.9500-
13 Feb 20244.97004.97004.97004.97004.9700-
12 Feb 20244.99004.99004.99004.99004.9900-
09 Feb 20244.95004.95004.95004.95004.9500-
08 Feb 20244.95004.95004.95004.95004.9500-
07 Feb 20244.96004.96004.96004.96004.9600-
06 Feb 20244.98004.98004.98004.98004.9800-
05 Feb 20245.00005.00005.00005.00005.0000-
02 Feb 20245.00005.00005.00005.00005.0000-
01 Feb 20245.02005.02005.02005.02005.0200-
31 Jan 20245.00005.00005.00005.00005.0000-
30 Jan 20245.01005.01005.01005.01005.0100-
29 Jan 20245.00005.00005.00005.00005.0000-
26 Jan 20245.00005.00005.00005.00005.0000-
25 Jan 20245.00005.00005.00005.00005.0000-
24 Jan 20244.97004.97004.97004.97004.9700-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...