Strategic Advisers Emerging Markets Fund (FSAMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.97
-0.04 (-0.24%)
At close: May 18, 2026
FSAMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -3.03% |
| May 13, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.27% |
| May 12, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -2.32% |
| May 11, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 1.67% |
| May 7, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.68% |
| May 6, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 3.55% |
| May 5, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 1.56% |
| May 4, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.91% |
| May 1, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| Apr 30, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.92% |
| Apr 29, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.12% |
| Apr 28, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.67% |
| Apr 27, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 1.73% |
| Apr 23, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -1.10% |
| Apr 22, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 1.36% |
| Apr 21, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.55% |
| Apr 20, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.86% |
| Apr 17, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 1.30% |
| Apr 16, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.50% |
| Apr 15, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.31% |
| Apr 14, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 1.33% |
| Apr 13, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 1.15% |
| Apr 10, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -2.98% |
| Apr 9, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 15.59 | 0.25% |
| Apr 8, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 15.55 | 5.10% |
| Apr 7, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 14.80 | 0.39% |
| Apr 6, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 14.74 | 0.40% |
| Apr 2, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 14.68 | -0.46% |
| Apr 1, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 14.75 | 1.13% |
| Mar 31, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 14.59 | 3.22% |
| Mar 30, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.13 | -1.22% |
| Mar 26, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.30 | -3.59% |
| Mar 25, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 14.84 | 1.39% |
| Mar 24, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 14.63 | -1.05% |
| Mar 23, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 14.79 | -0.71% |
| Mar 19, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 14.89 | 0.20% |
| Mar 18, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 14.87 | -1.79% |
| Mar 17, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.14 | 0.64% |
| Mar 16, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.04 | 2.57% |
| Mar 13, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 14.66 | -0.39% |
| Mar 12, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 14.72 | -3.00% |
| Mar 11, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.18 | 0.32% |
| Mar 10, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.13 | 0.77% |
| Mar 9, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.01 | 1.70% |
| Mar 6, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 14.76 | -1.55% |
| Mar 5, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 14.99 | -0.96% |
| Mar 4, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.14 | - |
| Mar 3, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.14 | -4.69% |
| Mar 2, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 15.88 | -1.56% |
| Feb 26, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.13 | -0.71% |