Strategic Advisers U.S. Total Stock (FSAKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.40
-0.04 (-0.38%)
Jun 5, 2025, 4:00 PM EDT
FSAKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.38% |
| Jun 4, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.10% |
| Jun 3, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.68% |
| Jun 2, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.29% |
| May 29, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.39% |
| May 28, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.58% |
| May 27, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1.37% |
| May 22, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| May 21, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -1.83% |
| May 20, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.29% |
| May 19, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.29% |
| May 16, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.48% |
| May 15, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.39% |
| May 14, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| May 13, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.68% |
| May 12, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 2.71% |
| May 9, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.50% |
| May 8, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.71% |
| May 7, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.41% |
| May 6, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.71% |
| May 5, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.71% |
| May 2, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.31% |
| May 1, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.82% |
| Apr 30, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Apr 29, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% |
| Apr 28, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.10% |
| Apr 25, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.63% |
| Apr 24, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 2.02% |
| Apr 23, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 1.62% |
| Apr 22, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 2.55% |
| Apr 21, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -2.38% |
| Apr 17, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.22% |
| Apr 16, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -2.13% |
| Apr 15, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.11% |
| Apr 14, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 5.49% |
| Apr 11, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -2.83% |
| Apr 10, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -3.57% |
| Apr 9, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.41% |
| Apr 8, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -1.58% |
| Apr 7, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.88% |
| Apr 4, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -4.25% |
| Apr 3, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -5.14% |
| Apr 2, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.81% |
| Apr 1, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.41% |
| Mar 31, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -1.31% |
| Mar 28, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.30% |
| Mar 27, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.40% |
| Mar 26, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -1.18% |
| Mar 25, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.10% |
| Mar 24, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1.91% |