Strategic Advisers Emerging Markets (FSAMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.75
0.00 (0.00%)
Nov 4, 2025, 9:30 AM EST
FSAMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 4, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -1.76% |
| Nov 3, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.82% |
| Oct 31, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.41% |
| Oct 30, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.68% |
| Oct 29, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.48% |
| Oct 28, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| Oct 27, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 1.10% |
| Oct 24, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.69% |
| Oct 23, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.98% |
| Oct 22, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.42% |
| Oct 21, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.62% |
| Oct 20, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 1.12% |
| Oct 16, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.56% |
| Oct 15, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 1.57% |
| Oct 14, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -1.06% |
| Oct 13, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -1.12% |
| Oct 9, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.76% |
| Oct 8, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.84% |
| Oct 7, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.62% |
| Oct 6, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.84% |
| Oct 2, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.71% |
| Oct 1, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.78% |
| Sep 30, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.14% |
| Sep 29, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.36% |
| Sep 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.57% |
| Sep 24, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.14% |
| Sep 23, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| Sep 22, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.50% |
| Sep 19, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.43% |
| Sep 18, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.07% |
| Sep 17, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.43% |
| Sep 16, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.94% |
| Sep 15, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.80% |
| Sep 11, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 1.03% |
| Sep 10, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.74% |
| Sep 9, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.67% |
| Sep 8, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 1.97% |
| Sep 4, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.23% |
| Sep 3, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.23% |
| Sep 2, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.08% |
| Aug 29, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.30% |
| Aug 28, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.08% |
| Aug 27, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.53% |
| Aug 26, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.23% |
| Aug 25, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 1.37% |
| Aug 21, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.08% |
| Aug 20, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.30% |
| Aug 19, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.68% |
| Aug 18, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.23% |
| Aug 14, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.75% |