Strategic Advisers Emerging Markets (FSAMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.43
0.00 (0.00%)
Sep 9, 2025, 4:00 PM EDT
FSAMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 13, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 1.06% |
| Aug 12, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 1.31% |
| Aug 11, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.46% |
| Aug 7, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 1.08% |
| Aug 6, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.23% |
| Aug 5, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.55% |
| Aug 4, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.16% |
| Jul 31, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.77% |
| Jul 30, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.54% |
| Jul 29, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Jul 28, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.76% |
| Jul 24, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.30% |
| Jul 23, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 1.55% |
| Jul 22, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.23% |
| Jul 21, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.47% |
| Jul 17, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.55% |
| Jul 16, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.16% |
| Jul 15, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.87% |
| Jul 14, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.16% |
| Jul 10, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.24% |
| Jul 9, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.16% |
| Jul 8, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.47% |
| Jul 7, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -1.17% |
| Jul 3, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.47% |
| Jul 2, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.63% |
| Jul 1, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.24% |
| Jun 30, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.24% |
| Jun 26, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.64% |
| Jun 25, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.24% |
| Jun 24, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 2.45% |
| Jun 23, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.24% |
| Jun 18, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.08% |
| Jun 17, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.89% |