Strategic Advisers U.S. Total Stock (FSAKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.78
0.00 (0.00%)
Feb 20, 2025, 9:30 AM EST
FSAKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.46% |
| Feb 19, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.19% |
| Feb 18, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.55% |
| Feb 14, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.84% |
| Feb 13, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 1.04% |
| Feb 12, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.38% |
| Feb 11, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.09% |
| Feb 10, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.65% |
| Feb 7, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.28% |
| Feb 6, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.28% |
| Feb 5, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.56% |
| Feb 4, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.66% |
| Feb 3, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -2.04% |
| Jan 31, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.75% |
| Jan 30, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.56% |
| Jan 29, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.37% |
| Jan 28, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.85% |
| Jan 27, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -2.31% |
| Jan 24, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.46% |
| Jan 23, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.56% |
| Jan 22, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.47% |
| Jan 21, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 2.01% |
| Jan 16, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.10% |
| Jan 15, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 1.85% |
| Jan 14, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.29% |
| Jan 13, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.44% |
| Jan 8, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.10% |
| Jan 7, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -1.05% |
| Jan 6, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.57% |
| Jan 3, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1.26% |
| Jan 2, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.10% |
| Dec 31, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.29% |
| Dec 30, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.05% |
| Dec 27, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -1.04% |
| Dec 26, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Dec 24, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 1.05% |
| Dec 23, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 2.25% |
| Dec 20, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.58% |
| Dec 19, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -3.11% |
| Dec 18, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| Dec 17, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.56% |
| Dec 16, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.38% |
| Dec 13, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -2.21% |
| Dec 12, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.64% |
| Dec 11, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.83% |
| Dec 10, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.37% |
| Dec 9, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.73% |
| Dec 6, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.09% |
| Dec 5, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Dec 4, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.73% |
| Dec 3, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| Dec 2, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.18% |
| Nov 29, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.55% |
| Nov 27, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.37% |
| Nov 26, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.46% |
| Nov 25, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.46% |
| Nov 22, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 1.22% |
| Nov 21, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| Nov 20, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.09% |
| Nov 19, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.47% |
| Nov 18, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.28% |
| Nov 15, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -2.04% |
| Nov 14, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Nov 13, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.09% |
| Nov 12, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.37% |
| Nov 11, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.37% |
| Nov 8, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1.03% |
| Nov 7, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| Nov 6, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 2.79% |
| Nov 5, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 1.27% |
| Nov 4, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.10% |
| Nov 1, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -1.35% |
| Oct 31, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Oct 30, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.19% |
| Oct 29, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.10% |
| Oct 28, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.39% |
| Oct 25, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.10% |
| Oct 24, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.19% |
| Oct 23, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.86% |
| Oct 22, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.10% |
| Oct 21, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.38% |
| Oct 18, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.38% |
| Oct 17, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| Oct 16, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.58% |
| Oct 15, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.67% |
| Oct 14, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.77% |
| Oct 11, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.78% |
| Oct 10, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.10% |
| Oct 9, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.58% |
| Oct 8, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.88% |
| Oct 7, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.97% |
| Oct 4, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.98% |
| Oct 3, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.20% |
| Oct 2, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.10% |
| Oct 1, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.88% |
| Sep 30, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.29% |
| Sep 27, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Sep 26, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.39% |
| Sep 25, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.29% |
| Sep 24, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.20% |