Strategic Advisers Emerging Markets Fund (FSAMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.78
0.00 (0.00%)
At close: Mar 27, 2026
FSAMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 26, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -3.59% |
| Mar 25, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 1.39% |
| Mar 24, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -1.05% |
| Mar 23, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.71% |
| Mar 19, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.20% |
| Mar 18, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -1.79% |
| Mar 17, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.64% |
| Mar 16, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 2.57% |
| Mar 13, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.39% |
| Mar 12, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -3.00% |
| Mar 11, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.32% |
| Mar 10, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.77% |
| Mar 9, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 1.70% |
| Mar 6, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -1.55% |
| Mar 5, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.96% |
| Mar 4, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| Mar 3, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -4.69% |
| Mar 2, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -1.56% |
| Feb 26, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.71% |
| Feb 25, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 1.02% |
| Feb 24, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 1.53% |
| Feb 23, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.99% |
| Feb 19, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.18% |
| Feb 18, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.56% |
| Feb 17, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| Feb 12, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.92% |
| Feb 11, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% |
| Feb 10, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.19% |
| Feb 9, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 3.54% |
| Feb 5, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -1.02% |
| Feb 4, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.95% |
| Feb 3, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.76% |
| Feb 2, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -2.00% |
| Jan 29, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.19% |
| Jan 28, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.82% |
| Jan 27, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 1.98% |
| Jan 26, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.77% |
| Jan 22, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% |
| Jan 21, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.38% |
| Jan 20, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.78% |
| Jan 15, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.46% |
| Jan 14, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.46% |
| Jan 13, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.39% |
| Jan 12, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 1.60% |
| Jan 8, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.20% |
| Jan 7, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.40% |
| Jan 6, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.94% |
| Jan 5, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 3.61% |
| Dec 31, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| Dec 30, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -2.17% |