Strategic Advisers Emerging Markets Fund (FSAMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.53
0.00 (0.00%)
At close: Jun 23, 2026
FSAMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 23, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -4.86% |
| Jun 22, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.27% |
| Jun 18, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 3.12% |
| Jun 17, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.44% |
| Jun 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.42% |
| Jun 15, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 2.70% |
| Jun 12, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.57% |
| Jun 11, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 4.74% |
| Jun 10, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -2.26% |
| Jun 9, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.64% |
| Jun 8, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 1.12% |
| Jun 5, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -6.66% |
| Jun 4, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -1.20% |
| Jun 3, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.13% |
| Jun 2, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 1.36% |
| Jun 1, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 2.46% |
| May 29, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.44% |
| May 28, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.61% |
| May 27, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.28% |
| May 26, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 3.18% |
| May 21, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 1.41% |
| May 20, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 1.73% |
| May 19, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -1.24% |
| 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 | 0.25% |
| Apr 9, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 15.59 | 0.24% |
| 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% |