Strategic Advisers U.S. Total Stock (FSAKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.52
+0.11 (0.96%)
At close: Dec 19, 2025
FSAKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.96% |
| Dec 18, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.80% |
| Dec 17, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -1.05% |
| Dec 16, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.26% |
| Dec 15, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.26% |
| Dec 12, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.12% |
| Dec 11, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.35% |
| Dec 10, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.87% |
| Dec 9, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.09% |
| Dec 8, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.26% |
| Dec 5, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.17% |
| Dec 4, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.17% |
| Dec 3, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.35% |
| Dec 2, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.17% |
| Dec 1, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.61% |
| Nov 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.52% |
| Nov 26, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.70% |
| Nov 25, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.98% |
| Nov 24, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.53% |
| Nov 21, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 1.19% |
| Nov 20, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -1.62% |
| Nov 19, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.36% |
| Nov 18, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.63% |
| Nov 17, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -1.06% |
| Nov 14, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Nov 13, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -1.83% |
| Nov 12, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.17% |
| Nov 11, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.17% |
| Nov 10, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1.51% |
| Nov 7, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.27% |
| Nov 6, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.14% |
| Nov 5, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.44% |
| Nov 4, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -1.13% |
| Nov 3, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.09% |
| Oct 31, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.26% |
| Oct 30, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.95% |
| Oct 29, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.09% |
| Oct 28, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.17% |
| Oct 27, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 1.14% |
| Oct 24, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.80% |
| Oct 23, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.62% |
| Oct 22, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.62% |
| Oct 21, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.09% |
| Oct 20, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 1.07% |
| Oct 17, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.36% |
| Oct 16, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.71% |
| Oct 15, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.45% |
| Oct 14, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| Oct 13, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 1.64% |
| Oct 10, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -2.75% |