Strategic Advisers Fidelity U.S. Total Stock Fund (FCTDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.03
+0.20 (1.01%)
At close: Dec 19, 2025
FCTDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 1.01% |
| Dec 18, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.86% |
| Dec 17, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -1.11% |
| Dec 16, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.25% |
| Dec 15, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.15% |
| Dec 12, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -1.14% |
| Dec 11, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.35% |
| Dec 10, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.85% |
| Dec 9, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.15% |
| Dec 8, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.05% |
| Dec 5, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.15% |
| Dec 4, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.20% |
| Dec 3, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.30% |
| Dec 2, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.20% |
| Dec 1, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.50% |
| Nov 28, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.50% |
| Nov 26, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.66% |
| Nov 25, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 1.08% |
| Nov 24, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 1.46% |
| Nov 21, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.16% |
| Nov 20, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -1.56% |
| Nov 19, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.36% |
| Nov 18, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.67% |
| Nov 17, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -1.02% |
| Nov 14, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.05% |
| Nov 13, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -1.71% |
| Nov 12, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.05% |
| Nov 11, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.15% |
| Nov 10, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 1.54% |
| Nov 7, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.31% |
| Nov 6, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -1.02% |
| Nov 5, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.36% |
| Nov 4, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.11% |
| Nov 3, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.15% |
| Oct 31, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.25% |
| Oct 30, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -1.10% |
| Oct 29, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.05% |
| Oct 28, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.10% |
| Oct 27, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.17% |
| Oct 24, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.77% |
| Oct 23, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.77% |
| Oct 22, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.61% |
| Oct 21, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.05% |
| Oct 20, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 1.09% |
| Oct 17, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.42% |
| Oct 16, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.77% |
| Oct 15, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.41% |
| Oct 14, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| Oct 13, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 1.52% |
| Oct 10, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -2.71% |