Strategic Advisers U.S. Total Stock (FSAKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.49
-0.06 (-0.48%)
At close: Jul 7, 2026
FSAKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.48% |
| Jul 6, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.64% |
| Jul 2, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.08% |
| Jul 1, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.32% |
| Jun 30, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.81% |
| Jun 29, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 1.14% |
| Jun 26, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.08% |
| Jun 25, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.24% |
| Jun 24, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| Jun 23, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -1.37% |
| Jun 22, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.32% |
| Jun 18, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 1.22% |
| Jun 17, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -1.12% |
| Jun 16, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.56% |
| Jun 15, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 1.70% |
| Jun 12, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.57% |
| Jun 11, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 1.91% |
| Jun 10, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -1.64% |
| Jun 9, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| Jun 8, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.33% |
| Jun 5, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -2.72% |
| Jun 4, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.56% |
| Jun 3, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.64% |
| Jun 2, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.24% |
| Jun 1, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.24% |
| May 29, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.16% |
| May 28, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.48% |
| May 27, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| May 26, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 1.23% |
| May 21, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.25% |
| May 20, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 1.24% |
| May 19, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.74% |
| May 18, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.74% |
| May 13, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.58% |
| May 12, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.33% |
| May 11, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.99% |
| May 7, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.58% |
| May 6, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 1.42% |
| May 5, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.93% |
| May 4, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.17% |
| Apr 30, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.19% |
| Apr 29, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.08% |
| Apr 28, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.68% |
| Apr 27, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.85% |
| Apr 23, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.42% |
| Apr 22, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.94% |
| Apr 21, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.68% |
| Apr 20, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.17% |
| Apr 17, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 1.38% |
| Apr 16, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.17% |