Strategic Advisers U.S. Total Stock (FSAKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.92
0.00 (0.00%)
May 9, 2025, 4:00 PM EDT
FSAKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.50% |
| May 8, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.71% |
| May 7, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.41% |
| May 6, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.71% |
| May 5, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.71% |
| May 2, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.31% |
| May 1, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.82% |
| Apr 30, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Apr 29, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% |
| Apr 28, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.10% |
| Apr 25, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.63% |
| Apr 24, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 2.02% |
| Apr 23, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 1.62% |
| Apr 22, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 2.55% |
| Apr 21, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -2.38% |
| Apr 17, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.22% |
| Apr 16, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -2.13% |
| Apr 15, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.11% |
| Apr 14, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 5.49% |
| Apr 11, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -2.83% |
| Apr 10, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -3.57% |
| Apr 9, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.41% |
| Apr 8, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -1.58% |
| Apr 7, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.88% |
| Apr 4, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -4.25% |
| Apr 3, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -5.14% |
| Apr 2, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.81% |
| Apr 1, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.41% |
| Mar 31, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -1.31% |
| Mar 28, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.30% |
| Mar 27, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.40% |
| Mar 26, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -1.18% |
| Mar 25, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.10% |
| Mar 24, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1.91% |
| Mar 20, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.30% |
| Mar 19, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.22% |
| Mar 18, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -1.11% |
| Mar 17, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 3.00% |
| Mar 13, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.43% |
| Mar 12, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% |
| Mar 11, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.61% |
| Mar 10, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.71% |
| Mar 7, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.50% |
| Mar 6, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -1.86% |
| Mar 5, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1.19% |
| Mar 4, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.27% |
| Mar 3, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.89% |
| Feb 28, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -1.27% |
| Feb 27, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -1.53% |
| Feb 26, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.10% |