Skip to main content
logo
Strategic Advisers Emerging Markets Fund (FSAMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.27
-0.12 (-0.69%)
At close: Sep 15, 2026

FSAMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Sep 16, 202617.2517.2517.2517.2517.25-0.12%
Sep 15, 202617.2717.2717.2717.2717.27-0.69%
Sep 14, 202617.3917.3917.3917.3917.39-2.14%
Sep 11, 202617.7717.7717.7717.7717.770.91%
Sep 10, 202617.6117.6117.6117.6117.61-1.73%
Sep 9, 202617.9217.9217.9217.9217.92-0.44%
Sep 8, 202618.0018.0018.0018.0018.000.45%
Sep 4, 202617.9217.9217.9217.9217.920.96%
Sep 3, 202617.7517.7517.7517.7517.750.80%
Sep 2, 202617.6117.6117.6117.6117.610.40%
Sep 1, 202617.5417.5417.5417.5417.54-0.45%
Aug 31, 202617.6217.6217.6217.6217.620.17%
Aug 28, 202617.5917.5917.5917.5917.59-0.90%
Aug 27, 202617.7517.7517.7517.7517.750.51%
Aug 26, 202617.6617.6617.6617.6617.660.46%
Aug 25, 202617.5817.5817.5817.5817.581.21%
Aug 24, 202617.3717.3717.3717.3717.37-1.98%
Aug 21, 202617.7217.7217.7217.7217.721.49%
Aug 20, 202617.4617.4617.4617.4617.461.10%
Aug 19, 202617.2717.2717.2717.2717.270.17%
Aug 18, 202617.2417.2417.2417.2417.24-2.60%
Aug 17, 202617.7017.7017.7017.7017.701.09%
Aug 14, 202617.5117.5117.5117.5117.51-0.28%
Aug 13, 202617.5617.5617.5617.5617.560.86%
Aug 12, 202617.4117.4117.4117.4117.411.40%
Aug 11, 202617.1717.1717.1717.1717.17-0.17%
Aug 10, 202617.2017.2017.2017.2017.20-0.12%
Aug 7, 202617.2217.2217.2217.2217.220.70%
Aug 6, 202617.1017.1017.1017.1017.10-1.16%
Aug 5, 202617.3017.3017.3017.3017.30-0.40%
Aug 4, 202617.3717.3717.3717.3717.372.06%
Aug 3, 202617.0217.0217.0217.0217.020.83%
Jul 31, 202616.8816.8816.8816.8816.881.26%
Jul 30, 202616.6716.6716.6716.6716.674.06%
Jul 29, 202616.0216.0216.0216.0216.02-2.08%
Jul 28, 202616.3616.3616.3616.3616.36-2.33%
Jul 27, 202616.7516.7516.7516.7516.750.30%
Jul 24, 202616.7016.7016.7016.7016.70-2.17%
Jul 23, 202617.0717.0717.0717.0717.07-0.18%
Jul 22, 202617.1017.1017.1017.1017.10-0.35%
Jul 21, 202617.1617.1617.1617.1617.163.25%
Jul 20, 202616.6216.6216.6216.6216.62-0.42%
Jul 17, 202616.6916.6916.6916.6916.69-1.24%
Jul 16, 202616.9016.9016.9016.9016.90-1.97%
Jul 15, 202617.2417.2417.2417.2417.240.23%
Jul 14, 202617.2017.2017.2017.2017.201.53%
Jul 13, 202616.9416.9416.9416.9416.94-3.42%
Jul 10, 202617.5417.5417.5417.5417.540.40%
Jul 9, 202617.4717.4717.4717.4717.470.52%
Jul 8, 202617.3817.3817.3817.3817.380.12%