Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 7:46AM ET - U.S. Markets open in 1 hour and 44 minutes. Dow  1.52% Nasdaq  0.00%

Forester Value N (FVALX)

On Feb 9: 11.41   0.09 (0.80%)

MORE ON FVALX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Feb-10 11.41 11.41 11.41 11.41 0 11.41 8-Feb-10 11.32 11.32 11.32 11.32 0 11.32 5-Feb-10 11.38 11.38 11.38 11.38 0 11.38 4-Feb-10 11.36 11.36 11.36 11.36 0 11.36 3-Feb-10 11.58 11.58 11.58 11.58 0 11.58 2-Feb-10 11.64 11.64 11.64 11.64 0 11.64 1-Feb-10 11.55 11.55 11.55 11.55 0 11.55 29-Jan-10 11.48 11.48 11.48 11.48 0 11.48 28-Jan-10 11.55 11.55 11.55 11.55 0 11.55 27-Jan-10 11.65 11.65 11.65 11.65 0 11.65 26-Jan-10 11.63 11.63 11.63 11.63 0 11.63 25-Jan-10 11.63 11.63 11.63 11.63 0 11.63 22-Jan-10 11.60 11.60 11.60 11.60 0 11.60 21-Jan-10 11.74 11.74 11.74 11.74 0 11.74 20-Jan-10 11.88 11.88 11.88 11.88 0 11.88 19-Jan-10 11.97 11.97 11.97 11.97 0 11.97 15-Jan-10 11.84 11.84 11.84 11.84 0 11.84 14-Jan-10 11.88 11.88 11.88 11.88 0 11.88 13-Jan-10 11.85 11.85 11.85 11.85 0 11.85 12-Jan-10 11.79 11.79 11.79 11.79 0 11.79 11-Jan-10 11.85 11.85 11.85 11.85 0 11.85 8-Jan-10 11.82 11.82 11.82 11.82 0 11.82 7-Jan-10 11.80 11.80 11.80 11.80 0 11.80 6-Jan-10 11.78 11.78 11.78 11.78 0 11.78 5-Jan-10 11.76 11.76 11.76 11.76 0 11.76 4-Jan-10 11.87 11.87 11.87 11.87 0 11.87 31-Dec-09 11.63 11.63 11.63 11.63 0 11.63 30-Dec-09 11.74 11.74 11.74 11.74 0 11.74 29-Dec-09 11.73 11.73 11.73 11.73 0 11.73 28-Dec-09 11.75 11.75 11.75 11.75 0 11.75 24-Dec-09 11.74 11.74 11.74 11.74 0 11.74 23-Dec-09 11.69 11.69 11.69 11.69 0 11.69 22-Dec-09 11.67 11.67 11.67 11.67 0 11.67 21-Dec-09 11.64 11.64 11.64 11.64 0 11.64 18-Dec-09 11.56 11.56 11.56 11.56 0 11.56 17-Dec-09 11.52 11.52 11.52 11.52 0 11.52 16-Dec-09 11.63 11.63 11.63 11.63 0 11.63 15-Dec-09 11.62 11.62 11.62 11.62 0 11.62 15-Dec-09 $ 0.132 Dividend 14-Dec-09 11.77 11.77 11.77 11.77 0 11.64 11-Dec-09 11.70 11.70 11.70 11.70 0 11.57 10-Dec-09 11.67 11.67 11.67 11.67 0 11.54 9-Dec-09 11.61 11.61 11.61 11.61 0 11.48 8-Dec-09 11.56 11.56 11.56 11.56 0 11.43 7-Dec-09 11.64 11.64 11.64 11.64 0 11.51 4-Dec-09 11.65 11.65 11.65 11.65 0 11.52 3-Dec-09 11.64 11.64 11.64 11.64 0 11.51 2-Dec-09 11.71 11.71 11.71 11.71 0 11.58 1-Dec-09 11.68 11.68 11.68 11.68 0 11.55 30-Nov-09 11.58 11.58 11.58 11.58 0 11.45 27-Nov-09 11.60 11.60 11.60 11.60 0 11.47 25-Nov-09 11.72 11.72 11.72 11.72 0 11.59 24-Nov-09 11.68 11.68 11.68 11.68 0 11.55 23-Nov-09 11.68 11.68 11.68 11.68 0 11.55 20-Nov-09 11.58 11.58 11.58 11.58 0 11.45 19-Nov-09 11.58 11.58 11.58 11.58 0 11.45 18-Nov-09 11.67 11.67 11.67 11.67 0 11.54 17-Nov-09 11.68 11.68 11.68 11.68 0 11.55 16-Nov-09 11.68 11.68 11.68 11.68 0 11.55 13-Nov-09 11.56 11.56 11.56 11.56 0 11.43 12-Nov-09 11.52 11.52 11.52 11.52 0 11.39 11-Nov-09 11.60 11.60 11.60 11.60 0 11.47 10-Nov-09 11.59 11.59 11.59 11.59 0 11.46 9-Nov-09 11.57 11.57 11.57 11.57 0 11.44 6-Nov-09 11.43 11.43 11.43 11.43 0 11.30 5-Nov-09 11.42 11.42 11.42 11.42 0 11.29 4-Nov-09 11.29 11.29 11.29 11.29 0 11.16 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions