Strategic Advisers Emerging Markets Fund (FSAMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.74
+0.10 (0.68%)
At close: Dec 26, 2025
FSAMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.68% |
| Dec 24, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.21% |
| Dec 23, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.48% |
| Dec 22, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.97% |
| Dec 19, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.63% |
| Dec 18, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.99% |
| Dec 17, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.42% |
| Dec 16, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -1.04% |
| Dec 15, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.21% |
| Dec 12, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.96% |
| Dec 11, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.34% |
| Dec 10, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.83% |
| Dec 9, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.34% |
| Dec 8, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.07% |
| Dec 5, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.62% |
| 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% |