Strategic Advisers U.S. Total Stock (FSAKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.23
0.00 (0.00%)
Mar 4, 2026, 9:30 AM EST
FSAKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.80% |
| Mar 3, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -1.23% |
| Mar 2, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.18% |
| Feb 27, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.53% |
| Feb 26, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.52% |
| Feb 25, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.79% |
| Feb 24, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.80% |
| Feb 23, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -1.14% |
| Feb 20, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.71% |
| Feb 19, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.18% |
| Feb 18, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.53% |
| Feb 17, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.09% |
| Feb 13, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.18% |
| Feb 12, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -1.57% |
| Feb 11, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.09% |
| Feb 10, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.35% |
| Feb 9, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.44% |
| Feb 6, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 2.14% |
| Feb 5, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -1.15% |
| Feb 4, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.53% |
| Feb 3, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.70% |
| Feb 2, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.61% |
| Jan 30, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.61% |
| Jan 29, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| Jan 28, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.09% |
| Jan 27, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.44% |
| Jan 26, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.44% |
| Jan 23, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.09% |
| Jan 22, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.53% |
| Jan 21, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 1.25% |
| Jan 20, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -1.84% |
| Jan 16, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.18% |
| Jan 15, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.44% |
| Jan 14, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.53% |
| Jan 13, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.17% |
| Jan 12, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.18% |
| Jan 9, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.62% |
| Jan 8, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Jan 7, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.35% |
| Jan 6, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.80% |
| Jan 5, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.71% |
| Jan 2, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.36% |
| Dec 31, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.80% |
| Dec 30, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -3.10% |
| Dec 29, 2025 | 11.29 | 11.29 | 11.29 | 11.63 | 11.29 | -0.43% |
| Dec 26, 2025 | 11.34 | 11.34 | 11.34 | 11.68 | 11.34 | - |
| Dec 24, 2025 | 11.34 | 11.34 | 11.34 | 11.68 | 11.34 | 0.34% |
| Dec 23, 2025 | 11.30 | 11.30 | 11.30 | 11.64 | 11.30 | 0.34% |
| Dec 22, 2025 | 11.26 | 11.26 | 11.26 | 11.60 | 11.26 | 0.69% |
| Dec 19, 2025 | 11.19 | 11.19 | 11.19 | 11.52 | 11.19 | 0.96% |
| Dec 18, 2025 | 11.08 | 11.08 | 11.08 | 11.41 | 11.08 | 0.80% |
| Dec 17, 2025 | 10.99 | 10.99 | 10.99 | 11.32 | 10.99 | -1.05% |
| Dec 16, 2025 | 11.11 | 11.11 | 11.11 | 11.44 | 11.11 | -0.26% |
| Dec 15, 2025 | 11.14 | 11.14 | 11.14 | 11.47 | 11.14 | -0.26% |
| Dec 12, 2025 | 11.17 | 11.17 | 11.17 | 11.50 | 11.17 | -1.12% |
| Dec 11, 2025 | 11.29 | 11.29 | 11.29 | 11.63 | 11.29 | 0.35% |
| Dec 10, 2025 | 11.25 | 11.25 | 11.25 | 11.59 | 11.25 | 0.87% |
| Dec 9, 2025 | 11.16 | 11.16 | 11.16 | 11.49 | 11.16 | -0.09% |
| Dec 8, 2025 | 11.17 | 11.17 | 11.17 | 11.50 | 11.17 | -0.26% |
| Dec 5, 2025 | 11.20 | 11.20 | 11.20 | 11.53 | 11.19 | 0.17% |
| Dec 4, 2025 | 11.18 | 11.18 | 11.18 | 11.51 | 11.18 | 0.17% |
| Dec 3, 2025 | 11.16 | 11.16 | 11.16 | 11.49 | 11.16 | 0.35% |
| Dec 2, 2025 | 11.12 | 11.12 | 11.12 | 11.45 | 11.12 | 0.17% |
| Dec 1, 2025 | 11.10 | 11.10 | 11.10 | 11.43 | 11.10 | -0.61% |
| Nov 28, 2025 | 11.17 | 11.17 | 11.17 | 11.50 | 11.17 | 0.52% |
| Nov 26, 2025 | 11.11 | 11.11 | 11.11 | 11.44 | 11.11 | 0.70% |
| Nov 25, 2025 | 11.03 | 11.03 | 11.03 | 11.36 | 11.03 | 0.98% |
| Nov 24, 2025 | 10.92 | 10.92 | 10.92 | 11.25 | 10.92 | 1.53% |
| Nov 21, 2025 | 10.76 | 10.76 | 10.76 | 11.08 | 10.76 | 1.19% |
| Nov 20, 2025 | 10.63 | 10.63 | 10.63 | 10.95 | 10.63 | -1.62% |
| Nov 19, 2025 | 10.81 | 10.81 | 10.81 | 11.13 | 10.81 | 0.36% |
| Nov 18, 2025 | 10.77 | 10.77 | 10.77 | 11.09 | 10.77 | -0.63% |
| Nov 17, 2025 | 10.84 | 10.84 | 10.84 | 11.16 | 10.84 | -1.06% |
| Nov 14, 2025 | 10.95 | 10.95 | 10.95 | 11.28 | 10.95 | - |
| Nov 13, 2025 | 10.95 | 10.95 | 10.95 | 11.28 | 10.95 | -1.83% |
| Nov 12, 2025 | 11.16 | 11.16 | 11.16 | 11.49 | 11.16 | 0.17% |
| Nov 11, 2025 | 11.14 | 11.14 | 11.14 | 11.47 | 11.14 | 0.17% |
| Nov 10, 2025 | 11.12 | 11.12 | 11.12 | 11.45 | 11.12 | 1.51% |
| Nov 7, 2025 | 10.95 | 10.95 | 10.95 | 11.28 | 10.95 | 0.27% |
| Nov 6, 2025 | 10.92 | 10.92 | 10.92 | 11.25 | 10.92 | -1.14% |
| Nov 5, 2025 | 11.05 | 11.05 | 11.05 | 11.38 | 11.05 | 0.44% |
| Nov 4, 2025 | 11.00 | 11.00 | 11.00 | 11.33 | 11.00 | -1.13% |
| Nov 3, 2025 | 11.13 | 11.13 | 11.13 | 11.46 | 11.13 | 0.09% |
| Oct 31, 2025 | 11.12 | 11.12 | 11.12 | 11.45 | 11.12 | 0.26% |
| Oct 30, 2025 | 11.09 | 11.09 | 11.09 | 11.42 | 11.09 | -0.95% |
| Oct 29, 2025 | 11.20 | 11.20 | 11.20 | 11.53 | 11.19 | -0.09% |
| Oct 28, 2025 | 11.21 | 11.21 | 11.21 | 11.54 | 11.20 | 0.17% |
| Oct 27, 2025 | 11.19 | 11.19 | 11.19 | 11.52 | 11.19 | 1.14% |
| Oct 24, 2025 | 11.06 | 11.06 | 11.06 | 11.39 | 11.06 | 0.80% |
| Oct 23, 2025 | 10.97 | 10.97 | 10.97 | 11.30 | 10.97 | 0.62% |
| Oct 22, 2025 | 10.90 | 10.90 | 10.90 | 11.23 | 10.90 | -0.62% |
| Oct 21, 2025 | 10.97 | 10.97 | 10.97 | 11.30 | 10.97 | 0.09% |
| Oct 20, 2025 | 10.96 | 10.96 | 10.96 | 11.29 | 10.96 | 1.07% |
| Oct 17, 2025 | 10.85 | 10.85 | 10.85 | 11.17 | 10.85 | 0.36% |
| Oct 16, 2025 | 10.81 | 10.81 | 10.81 | 11.13 | 10.81 | -0.71% |
| Oct 15, 2025 | 10.88 | 10.88 | 10.88 | 11.21 | 10.88 | 0.45% |
| Oct 14, 2025 | 10.84 | 10.84 | 10.84 | 11.16 | 10.84 | - |
| Oct 13, 2025 | 10.84 | 10.84 | 10.84 | 11.16 | 10.84 | 1.64% |
| Oct 10, 2025 | 10.66 | 10.66 | 10.66 | 10.98 | 10.66 | -2.75% |
| Oct 9, 2025 | 10.96 | 10.96 | 10.96 | 11.29 | 10.96 | -0.35% |