Schwab Fundamental U.S. Small Company ETF (FNDA)
NYSEARCA: FNDA · Real-Time Price · USD
27.83
-0.50 (-1.76%)
Jun 13, 2025, 4:00 PM - Market closed
FNDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 28.03 | 28.16 | 27.74 | 27.83 | 27.83 | -1.76% | 630,642 |
| Jun 12, 2025 | 28.19 | 28.34 | 28.11 | 28.33 | 28.33 | -0.18% | 654,655 |
| Jun 11, 2025 | 28.65 | 28.68 | 28.34 | 28.38 | 28.38 | -0.53% | 599,190 |
| Jun 10, 2025 | 28.49 | 28.64 | 28.41 | 28.53 | 28.53 | 0.49% | 697,907 |
| Jun 9, 2025 | 28.36 | 28.53 | 28.26 | 28.39 | 28.39 | 0.64% | 548,577 |
| Jun 6, 2025 | 28.18 | 28.25 | 28.07 | 28.21 | 28.21 | 1.33% | 564,934 |
| Jun 5, 2025 | 27.92 | 28.03 | 27.70 | 27.84 | 27.84 | -0.07% | 795,163 |
| Jun 4, 2025 | 27.95 | 28.03 | 27.86 | 27.86 | 27.86 | -0.29% | 524,384 |
| Jun 3, 2025 | 27.56 | 28.00 | 27.49 | 27.94 | 27.94 | 1.38% | 550,706 |
| Jun 2, 2025 | 27.59 | 27.62 | 27.24 | 27.56 | 27.56 | -0.18% | 608,584 |
| May 30, 2025 | 27.66 | 27.78 | 27.43 | 27.61 | 27.61 | -0.43% | 767,891 |
| May 29, 2025 | 27.80 | 27.81 | 27.52 | 27.73 | 27.73 | 0.36% | 724,284 |
| May 28, 2025 | 27.93 | 27.96 | 27.61 | 27.63 | 27.63 | -1.22% | 915,991 |
| May 27, 2025 | 27.68 | 27.97 | 27.49 | 27.97 | 27.97 | 2.49% | 789,772 |
| May 23, 2025 | 26.96 | 27.36 | 26.96 | 27.29 | 27.29 | -0.33% | 564,472 |
| May 22, 2025 | 27.32 | 27.54 | 27.23 | 27.38 | 27.38 | -0.07% | 863,331 |
| May 21, 2025 | 27.90 | 27.95 | 27.37 | 27.40 | 27.40 | -2.80% | 495,444 |
| May 20, 2025 | 28.21 | 28.33 | 28.11 | 28.19 | 28.19 | -0.39% | 569,297 |
| May 19, 2025 | 28.04 | 28.30 | 28.03 | 28.30 | 28.30 | -0.49% | 607,005 |
| May 16, 2025 | 28.21 | 28.45 | 28.17 | 28.44 | 28.44 | 0.71% | 529,651 |
| May 15, 2025 | 28.04 | 28.24 | 27.93 | 28.24 | 28.24 | 0.57% | 1,282,731 |
| May 14, 2025 | 28.22 | 28.24 | 28.04 | 28.08 | 28.08 | -0.71% | 905,621 |
| May 13, 2025 | 28.27 | 28.39 | 28.20 | 28.28 | 28.28 | 0.50% | 700,140 |
| May 12, 2025 | 28.17 | 28.35 | 27.93 | 28.14 | 28.14 | 3.61% | 3,367,172 |
| May 9, 2025 | 27.23 | 27.31 | 27.07 | 27.16 | 27.16 | -0.04% | 1,440,829 |
| May 8, 2025 | 26.98 | 27.40 | 26.90 | 27.17 | 27.17 | 1.68% | 1,041,945 |
| May 7, 2025 | 26.79 | 26.86 | 26.57 | 26.72 | 26.72 | 0.23% | 550,020 |
| May 6, 2025 | 26.61 | 26.87 | 26.48 | 26.66 | 26.66 | -0.82% | 684,270 |
| May 5, 2025 | 26.79 | 27.10 | 26.77 | 26.88 | 26.88 | -0.59% | 1,825,953 |
| May 2, 2025 | 26.76 | 27.10 | 26.72 | 27.04 | 27.04 | 2.23% | 980,216 |
| May 1, 2025 | 26.41 | 26.66 | 26.23 | 26.45 | 26.45 | 0.72% | 1,092,317 |
| Apr 30, 2025 | 26.05 | 26.33 | 25.73 | 26.26 | 26.26 | -0.53% | 920,309 |
| Apr 29, 2025 | 26.22 | 26.51 | 26.05 | 26.40 | 26.40 | 0.46% | 534,308 |
| Apr 28, 2025 | 26.22 | 26.42 | 26.00 | 26.28 | 26.28 | 0.34% | 1,108,655 |
| Apr 25, 2025 | 26.10 | 26.22 | 25.92 | 26.19 | 26.19 | -0.23% | 656,235 |
| Apr 24, 2025 | 25.82 | 26.27 | 25.69 | 26.25 | 26.25 | 1.98% | 667,166 |
| Apr 23, 2025 | 26.07 | 26.50 | 25.66 | 25.74 | 25.74 | 1.18% | 2,666,944 |
| Apr 22, 2025 | 25.17 | 25.51 | 25.02 | 25.44 | 25.44 | 2.25% | 31,703,206 |
| Apr 21, 2025 | 25.15 | 25.20 | 24.61 | 24.88 | 24.88 | -1.89% | 785,090 |
| Apr 17, 2025 | 25.24 | 25.51 | 25.16 | 25.36 | 25.36 | 0.88% | 612,574 |
| Apr 16, 2025 | 25.26 | 25.46 | 24.89 | 25.14 | 25.14 | -0.91% | 704,583 |
| Apr 15, 2025 | 25.39 | 25.69 | 25.32 | 25.37 | 25.37 | -0.24% | 770,815 |
| Apr 14, 2025 | 25.52 | 25.53 | 25.00 | 25.43 | 25.43 | 1.11% | 902,689 |
| Apr 11, 2025 | 24.84 | 29.39 | 24.38 | 25.15 | 25.15 | 1.04% | 1,241,458 |
| Apr 10, 2025 | 25.28 | 25.36 | 24.23 | 24.89 | 24.89 | -4.08% | 1,424,933 |
| Apr 9, 2025 | 23.57 | 26.12 | 23.49 | 25.95 | 25.95 | 8.81% | 6,610,683 |
| Apr 8, 2025 | 25.24 | 25.31 | 23.56 | 23.85 | 23.85 | -2.57% | 1,847,044 |
| Apr 7, 2025 | 23.96 | 25.66 | 23.54 | 24.48 | 24.48 | -1.33% | 4,773,298 |
| Apr 4, 2025 | 25.02 | 25.23 | 24.27 | 24.81 | 24.81 | -4.32% | 11,636,389 |
| Apr 3, 2025 | 26.66 | 26.84 | 25.93 | 25.93 | 25.93 | -6.96% | 3,458,629 |