Strategic Advisers Emerging Markets Fund (FSAMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.41
+0.01 (0.07%)
At close: Dec 3, 2025
FSAMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.14% |
| Dec 3, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.07% |
| Dec 2, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.28% |
| Dec 1, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.21% |
| Nov 28, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.07% |
| Nov 26, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.84% |
| Nov 25, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.64% |
| Nov 24, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.93% |
| Nov 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.14% |
| Nov 20, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -1.41% |
| Nov 19, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.07% |
| Nov 18, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.91% |
| Nov 17, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.97% |
| Nov 14, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.21% |
| Nov 13, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -1.02% |
| Nov 12, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.14% |
| Nov 11, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.07% |
| Nov 10, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.38% |
| Nov 7, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.21% |
| Nov 6, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.55% |
| Nov 5, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.48% |
| 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 | 1.33% |
| Oct 17, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.21% |
| 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 | 2.61% |
| Oct 10, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -3.63% |
| 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 | 0.42% |
| Oct 3, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.42% |
| 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 | 1.08% |
| Sep 26, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% |
| Sep 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.57% |