Strategic Advisers U.S. Total Stock (FSAKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.53
+0.02 (0.17%)
At close: Dec 5, 2025
FSAKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.17% |
| Dec 3, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.35% |
| Dec 2, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.17% |
| Dec 1, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.61% |
| Nov 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.52% |
| Nov 26, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.70% |
| Nov 25, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.98% |
| Nov 24, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.53% |
| Nov 21, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 1.19% |
| Nov 20, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -1.62% |
| Nov 19, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.36% |
| Nov 18, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.63% |
| Nov 17, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -1.06% |
| Nov 14, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Nov 13, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -1.83% |
| Nov 12, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.17% |
| Nov 11, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.17% |
| Nov 10, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1.51% |
| Nov 7, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.27% |
| Nov 6, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.14% |
| Nov 5, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.44% |
| Nov 4, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -1.13% |
| Nov 3, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.09% |
| Oct 31, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.26% |
| Oct 30, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.95% |
| Oct 29, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.09% |
| Oct 28, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.17% |
| Oct 27, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 1.14% |
| Oct 24, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.80% |
| Oct 23, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.62% |
| Oct 22, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.62% |
| Oct 21, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.09% |
| Oct 20, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 1.07% |
| Oct 17, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.36% |
| Oct 16, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.71% |
| Oct 15, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.45% |
| Oct 14, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| Oct 13, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 1.64% |
| Oct 10, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -2.75% |
| Oct 9, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.35% |
| Oct 8, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.71% |
| Oct 7, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.53% |
| Oct 6, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.27% |
| Oct 3, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.09% |
| Oct 2, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.18% |
| Oct 1, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.27% |
| Sep 30, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.36% |
| Sep 29, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.18% |
| Sep 26, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.63% |
| Sep 25, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.54% |
| Sep 24, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.36% |
| Sep 23, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.53% |
| Sep 22, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.36% |
| Sep 19, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.36% |
| Sep 18, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.63% |
| Sep 17, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.09% |
| Sep 16, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.09% |
| Sep 15, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.45% |
| Sep 12, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.27% |
| Sep 11, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% |
| Sep 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.27% |
| Sep 9, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.09% |
| Sep 8, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.27% |
| Sep 5, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.27% |
| Sep 4, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.92% |
| Sep 3, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.37% |
| Sep 2, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.55% |
| Aug 29, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.64% |
| Aug 28, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.37% |
| Aug 27, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.28% |
| Aug 26, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.46% |
| Aug 25, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.55% |
| Aug 22, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 1.78% |
| Aug 21, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.37% |
| Aug 20, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.19% |
| Aug 19, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.65% |
| Aug 18, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.09% |
| Aug 15, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.28% |
| Aug 14, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.09% |
| Aug 13, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.46% |
| Aug 12, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 1.31% |
| Aug 11, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.19% |
| Aug 8, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.66% |
| Aug 7, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.09% |
| Aug 6, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.57% |
| Aug 5, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.47% |
| Aug 4, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 1.53% |
| Aug 1, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -1.69% |
| Jul 31, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.28% |
| Jul 30, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.19% |
| Jul 29, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.28% |
| Jul 28, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| Jul 25, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.47% |
| Jul 24, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.09% |
| Jul 23, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.85% |
| Jul 22, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.19% |
| Jul 21, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Jul 18, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.09% |
| Jul 17, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.76% |
| Jul 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.38% |