Strategic Advisers Emerging Markets Fund (FSAMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.58
0.00 (0.00%)
Aug 26, 2026, 4:00 PM EST
FSAMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | - | - |
| 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% |
| Jul 28, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -2.33% |
| Jul 27, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.30% |
| Jul 24, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.17% |
| Jul 23, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.18% |
| Jul 22, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.35% |
| Jul 21, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 3.25% |
| Jul 20, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.42% |
| Jul 17, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -1.24% |
| Jul 16, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.97% |
| Jul 15, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.23% |
| Jul 14, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.53% |
| Jul 13, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -3.42% |
| Jul 10, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.40% |
| Jul 9, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.52% |
| Jul 8, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.12% |
| Jul 7, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -2.53% |
| Jul 6, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 3.07% |
| Jul 2, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -1.59% |
| Jul 1, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -2.39% |
| Jun 30, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 1.35% |
| Jun 29, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 1.02% |
| Jun 26, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -1.62% |
| Jun 25, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.73% |
| Jun 24, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.57% |
| 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% |