Strategic Advisers Emerging Markets Fund (FSAMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.92
0.00 (0.00%)
At close: Oct 7, 2026
FSAMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 7, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| Oct 6, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.55% |
| Oct 5, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 1.41% |
| Oct 2, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 1.08% |
| Oct 1, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.46% |
| Sep 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.96% |
| Sep 29, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.06% |
| Sep 28, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -1.51% |
| Sep 25, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 1.24% |
| Sep 24, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.56% |
| Sep 23, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -1.77% |
| Sep 22, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.33% |
| Sep 21, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 2.73% |
| Sep 18, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.34% |
| Sep 17, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 1.62% |
| Sep 16, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.12% |
| Sep 15, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -0.69% |
| Sep 14, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -2.14% |
| Sep 11, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.91% |
| Sep 10, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -1.73% |
| Sep 9, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.44% |
| Sep 8, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.45% |
| Sep 4, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.96% |
| Sep 3, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.80% |
| Sep 2, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.40% |
| Sep 1, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.45% |
| Aug 31, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.17% |
| Aug 28, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.90% |
| Aug 27, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.51% |
| Aug 26, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.46% |
| Aug 25, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 1.21% |
| Aug 24, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -1.98% |
| Aug 21, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 1.49% |
| Aug 20, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 1.10% |
| Aug 19, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.17% |
| Aug 18, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -2.60% |
| Aug 17, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.09% |
| Aug 14, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.28% |
| Aug 13, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.86% |
| Aug 12, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 1.40% |
| Aug 11, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.17% |
| Aug 10, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.12% |
| Aug 7, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.70% |
| Aug 6, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% |
| Aug 5, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.40% |
| Aug 4, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 2.06% |
| Aug 3, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.83% |
| Jul 31, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 1.26% |
| Jul 30, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 4.06% |
| Jul 29, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -2.08% |