Strategic Advisers Fidelity U.S. Total Stock Fund (FCTDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.99
+0.03 (0.15%)
At close: Dec 5, 2025
FCTDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | - | - |
| Dec 4, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.20% |
| Dec 3, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.30% |
| Dec 2, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.20% |
| Dec 1, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.50% |
| Nov 28, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.50% |
| Nov 26, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.66% |
| Nov 25, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 1.08% |
| Nov 24, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 1.46% |
| Nov 21, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.16% |
| Nov 20, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -1.56% |
| Nov 19, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.36% |
| Nov 18, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.67% |
| Nov 17, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -1.02% |
| Nov 14, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.05% |
| Nov 13, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -1.71% |
| Nov 12, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.05% |
| Nov 11, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.15% |
| Nov 10, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 1.54% |
| Nov 7, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.31% |
| Nov 6, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -1.02% |
| Nov 5, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.36% |
| Nov 4, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.11% |
| Nov 3, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.15% |
| Oct 31, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.25% |
| Oct 30, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -1.10% |
| Oct 29, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.05% |
| Oct 28, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.10% |
| Oct 27, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.17% |
| Oct 24, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.77% |
| Oct 23, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.77% |
| Oct 22, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.61% |
| Oct 21, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.05% |
| Oct 20, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 1.09% |
| Oct 17, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.42% |
| Oct 16, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.77% |
| Oct 15, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.41% |
| Oct 14, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| Oct 13, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 1.52% |
| Oct 10, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -2.71% |
| Oct 9, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.36% |
| Oct 8, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.67% |
| Oct 7, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.46% |
| Oct 6, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.26% |
| Oct 3, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.10% |
| Oct 2, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.15% |
| Oct 1, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.26% |
| Sep 30, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.41% |
| Sep 29, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.26% |
| Sep 26, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.63% |
| Sep 25, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% |
| Sep 24, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.41% |
| Sep 23, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.51% |
| Sep 22, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.36% |
| Sep 19, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.26% |
| Sep 18, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.73% |
| Sep 17, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.10% |
| Sep 16, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.16% |
| Sep 15, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.42% |
| Sep 12, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.31% |
| Sep 11, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.89% |
| Sep 10, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.21% |
| Sep 9, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.21% |
| Sep 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.32% |
| Sep 5, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.32% |
| Sep 4, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.96% |
| Sep 3, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.37% |
| Sep 2, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.58% |
| Aug 29, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.63% |
| Aug 28, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.37% |
| Aug 27, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.27% |
| Aug 26, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.43% |
| Aug 25, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.42% |
| Aug 22, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 1.67% |
| Aug 21, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.27% |
| Aug 20, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.21% |
| Aug 19, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.64% |
| Aug 18, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.05% |
| Aug 15, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.32% |
| Aug 14, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.11% |
| Aug 13, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.32% |
| Aug 12, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 1.35% |
| Aug 11, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.27% |
| Aug 8, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.70% |
| Aug 7, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.11% |
| Aug 6, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.65% |
| Aug 5, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.49% |
| Aug 4, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 1.60% |
| Aug 1, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -1.68% |
| Jul 31, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.16% |
| Jul 30, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.05% |
| Jul 29, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.38% |
| Jul 28, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.05% |
| Jul 25, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.43% |
| Jul 24, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| Jul 23, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.93% |
| Jul 22, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.05% |
| Jul 21, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.05% |
| Jul 18, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.05% |
| Jul 17, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.60% |