Schwab Fundamental U.S. Small Company ETF (FNDA)
NYSEARCA: FNDA · Real-Time Price · USD
27.34
-0.54 (-1.94%)
At close: Mar 28, 2025, 4:00 PM
27.39
+0.05 (0.18%)
After-hours: Mar 28, 2025, 4:14 PM EDT
FNDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.81 | 27.85 | 27.19 | 27.34 | - | -1.95% | 842,435 |
| Mar 27, 2025 | 27.98 | 28.08 | 27.77 | 27.88 | 27.88 | -0.36% | 1,071,429 |
| Mar 26, 2025 | 28.17 | 28.26 | 27.88 | 27.98 | 27.98 | -0.57% | 639,721 |
| Mar 25, 2025 | 28.32 | 28.36 | 28.06 | 28.14 | 28.09 | -0.60% | 777,578 |
| Mar 24, 2025 | 28.04 | 28.33 | 28.04 | 28.31 | 28.26 | 2.31% | 661,483 |
| Mar 21, 2025 | 27.58 | 27.77 | 27.43 | 27.67 | 27.62 | -0.72% | 680,879 |
| Mar 20, 2025 | 27.79 | 28.15 | 27.79 | 27.87 | 27.82 | -0.61% | 730,137 |
| Mar 19, 2025 | 27.71 | 28.19 | 27.70 | 28.04 | 27.99 | 1.37% | 1,325,099 |
| Mar 18, 2025 | 27.77 | 27.77 | 27.54 | 27.66 | 27.61 | -0.65% | 996,497 |
| Mar 17, 2025 | 27.50 | 27.93 | 27.48 | 27.84 | 27.79 | 1.24% | 832,930 |
| Mar 14, 2025 | 27.12 | 27.51 | 27.08 | 27.50 | 27.45 | 2.42% | 819,642 |
| Mar 13, 2025 | 27.31 | 27.37 | 26.72 | 26.85 | 26.80 | -1.50% | 1,192,328 |
| Mar 12, 2025 | 27.57 | 27.61 | 27.10 | 27.26 | 27.21 | -0.11% | 1,073,705 |
| Mar 11, 2025 | 27.56 | 27.64 | 27.10 | 27.29 | 27.24 | -0.73% | 1,412,251 |
| Mar 10, 2025 | 27.81 | 28.00 | 27.29 | 27.49 | 27.44 | -2.24% | 1,190,378 |
| Mar 7, 2025 | 27.91 | 28.23 | 27.59 | 28.12 | 28.07 | 0.64% | 788,373 |
| Mar 6, 2025 | 28.00 | 28.26 | 27.81 | 27.94 | 27.89 | -1.38% | 1,222,045 |
| Mar 5, 2025 | 28.07 | 28.37 | 27.86 | 28.33 | 28.28 | 1.00% | 837,847 |
| Mar 4, 2025 | 28.20 | 28.51 | 27.75 | 28.05 | 28.00 | -1.58% | 2,722,111 |
| Mar 3, 2025 | 29.22 | 29.30 | 28.34 | 28.50 | 28.45 | -2.13% | 873,570 |
| Feb 28, 2025 | 28.82 | 29.12 | 28.71 | 29.12 | 29.07 | 0.94% | 866,158 |
| Feb 27, 2025 | 29.21 | 29.27 | 28.84 | 28.85 | 28.80 | -1.20% | 823,424 |
| Feb 26, 2025 | 29.31 | 29.51 | 29.13 | 29.20 | 29.15 | -0.03% | 632,034 |
| Feb 25, 2025 | 29.25 | 29.41 | 29.04 | 29.21 | 29.16 | -0.03% | 869,069 |
| Feb 24, 2025 | 29.44 | 29.45 | 29.10 | 29.22 | 29.17 | -0.24% | 1,152,313 |
| Feb 21, 2025 | 30.17 | 30.17 | 29.21 | 29.29 | 29.24 | -2.30% | 735,058 |
| Feb 20, 2025 | 30.20 | 30.22 | 29.82 | 29.98 | 29.93 | -0.96% | 494,286 |
| Feb 19, 2025 | 30.21 | 30.35 | 30.12 | 30.27 | 30.22 | -0.39% | 584,191 |
| Feb 18, 2025 | 30.24 | 30.39 | 30.17 | 30.39 | 30.34 | 0.73% | 626,143 |
| Feb 14, 2025 | 30.37 | 30.46 | 30.15 | 30.17 | 30.12 | -0.17% | 751,284 |
| Feb 13, 2025 | 30.12 | 30.25 | 29.99 | 30.22 | 30.17 | 1.04% | 1,091,938 |
| Feb 12, 2025 | 29.83 | 30.03 | 29.79 | 29.91 | 29.86 | -1.19% | 690,842 |
| Feb 11, 2025 | 30.10 | 30.31 | 30.03 | 30.27 | 30.22 | -0.07% | 445,672 |
| Feb 10, 2025 | 30.42 | 30.42 | 30.19 | 30.29 | 30.24 | 0.17% | 510,803 |
| Feb 7, 2025 | 30.58 | 30.64 | 30.19 | 30.24 | 30.19 | -1.08% | 768,820 |
| Feb 6, 2025 | 30.72 | 30.72 | 30.39 | 30.57 | 30.51 | 0.10% | 482,877 |
| Feb 5, 2025 | 30.41 | 30.56 | 30.26 | 30.54 | 30.48 | 0.83% | 465,106 |
| Feb 4, 2025 | 30.00 | 30.32 | 29.99 | 30.29 | 30.24 | 0.87% | 830,476 |
| Feb 3, 2025 | 29.85 | 30.29 | 29.70 | 30.03 | 29.98 | -1.48% | 894,752 |
| Jan 31, 2025 | 30.79 | 30.88 | 30.38 | 30.48 | 30.43 | -0.91% | 604,135 |
| Jan 30, 2025 | 30.70 | 30.91 | 30.53 | 30.76 | 30.70 | 1.15% | 504,322 |
| Jan 29, 2025 | 30.55 | 30.71 | 30.25 | 30.41 | 30.36 | -0.43% | 756,275 |
| Jan 28, 2025 | 30.60 | 30.68 | 30.44 | 30.54 | 30.48 | -0.16% | 502,989 |
| Jan 27, 2025 | 30.45 | 30.88 | 30.45 | 30.59 | 30.53 | -0.39% | 670,233 |
| Jan 24, 2025 | 30.73 | 30.83 | 30.64 | 30.71 | 30.65 | -0.10% | 694,644 |
| Jan 23, 2025 | 30.65 | 30.80 | 30.52 | 30.74 | 30.68 | 0.10% | 597,268 |
| Jan 22, 2025 | 30.93 | 30.93 | 30.69 | 30.71 | 30.65 | -0.90% | 573,536 |
| Jan 21, 2025 | 30.74 | 30.99 | 30.73 | 30.99 | 30.93 | 1.61% | 584,219 |
| Jan 17, 2025 | 30.62 | 30.62 | 30.41 | 30.50 | 30.45 | 0.59% | 511,411 |
| Jan 16, 2025 | 30.22 | 30.41 | 30.06 | 30.32 | 30.27 | 0.43% | 593,231 |