Strategic Advisers U.S. Total Stock (FSAKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.85
+0.01 (0.08%)
At close: Apr 27, 2026
FSAKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.42% |
| Apr 22, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.94% |
| Apr 21, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.68% |
| Apr 20, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.17% |
| Apr 17, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 1.38% |
| Apr 16, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.17% |
| Apr 15, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.69% |
| Apr 14, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 1.14% |
| Apr 13, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.06% |
| Apr 9, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.62% |
| Apr 8, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 2.66% |
| Apr 7, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.09% |
| Apr 6, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.46% |
| Apr 2, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.09% |
| Apr 1, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.74% |
| Mar 31, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 3.06% |
| Mar 30, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -2.15% |
| Mar 26, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -1.20% |
| Mar 24, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.18% |
| Mar 23, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.28% |
| Mar 19, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.18% |
| Mar 18, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -1.36% |
| Mar 17, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.36% |
| Mar 16, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 1.01% |
| Mar 13, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.55% |
| Mar 12, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -1.71% |
| Mar 11, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.09% |
| Mar 10, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.18% |
| Mar 9, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.62% |
| Mar 5, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.80% |
| 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 | -0.35% |
| 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 | -0.44% |
| 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 | 0.27% |
| 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 | 2.59% |
| 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 | - |
| 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 | 0.35% |
| 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 | -2.02% |
| 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 | 0.79% |
| Jan 8, 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 | 1.07% |
| 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 | 11.63 | 11.63 | 11.63 | 11.63 | 11.29 | -0.43% |
| Dec 24, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.34 | 0.34% |
| Dec 23, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.30 | 0.34% |
| Dec 22, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.26 | 1.67% |
| Dec 18, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.08 | 0.80% |
| Dec 17, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 10.99 | -1.05% |
| Dec 16, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.11 | -0.26% |
| Dec 15, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.14 | -1.38% |
| Dec 11, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.29 | 0.35% |
| Dec 10, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.25 | 0.87% |
| Dec 9, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.16 | -0.09% |
| Dec 8, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.17 | -0.09% |
| Dec 4, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.18 | 0.17% |
| Dec 3, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.16 | 0.35% |
| Dec 2, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.12 | 0.17% |
| Dec 1, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.10 | -0.09% |
| Nov 26, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.11 | 0.70% |
| Nov 25, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.03 | 0.98% |
| Nov 24, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 10.92 | 2.74% |
| Nov 20, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.63 | -1.62% |
| Nov 19, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 10.81 | 0.36% |
| Nov 18, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 10.77 | -0.63% |
| Nov 17, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 10.84 | -1.06% |
| Nov 13, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 10.95 | -1.83% |
| Nov 12, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.16 | 0.17% |
| Nov 11, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.14 | 0.17% |
| Nov 10, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.12 | 1.78% |
| Nov 6, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 10.92 | -1.14% |
| Nov 5, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.05 | 0.44% |
| Nov 4, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.00 | -1.13% |
| Nov 3, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.13 | 0.35% |
| Oct 30, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.09 | -0.95% |
| Oct 29, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.19 | -0.09% |
| Oct 28, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.20 | 0.17% |
| Oct 27, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.19 | 1.95% |
| Oct 23, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 10.97 | 0.62% |