Schwab Fundamental U.S. Small Company ETF (FNDA)
NYSEARCA: FNDA · Real-Time Price · USD
30.85
-0.38 (-1.22%)
Oct 9, 2025, 4:00 PM EDT - Market closed
FNDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 31.21 | 31.28 | 30.79 | 30.83 | - | -1.28% | 509,875 |
| Oct 8, 2025 | 31.12 | 31.27 | 30.94 | 31.23 | 31.23 | 0.81% | 551,921 |
| Oct 7, 2025 | 31.42 | 31.43 | 30.91 | 30.98 | 30.98 | -1.21% | 1,118,232 |
| Oct 6, 2025 | 31.57 | 31.60 | 31.31 | 31.36 | 31.36 | -0.22% | 1,074,117 |
| Oct 3, 2025 | 31.37 | 31.71 | 31.37 | 31.43 | 31.43 | 0.51% | 860,746 |
| Oct 2, 2025 | 31.28 | 31.35 | 31.04 | 31.27 | 31.27 | 0.03% | 713,705 |
| Oct 1, 2025 | 31.00 | 31.33 | 31.00 | 31.26 | 31.26 | 0.32% | 802,196 |
| Sep 30, 2025 | 31.11 | 31.19 | 30.89 | 31.16 | 31.16 | 0.06% | 1,500,594 |
| Sep 29, 2025 | 31.40 | 31.40 | 31.03 | 31.14 | 31.14 | -0.29% | 1,017,009 |
| Sep 26, 2025 | 30.97 | 31.26 | 30.95 | 31.23 | 31.23 | 0.97% | 865,329 |
| Sep 25, 2025 | 30.91 | 30.99 | 30.79 | 30.93 | 30.93 | -0.67% | 1,067,188 |
| Sep 24, 2025 | 31.38 | 31.50 | 31.14 | 31.14 | 31.14 | -0.92% | 734,393 |
| Sep 23, 2025 | 31.61 | 31.91 | 31.42 | 31.43 | 31.32 | -0.29% | 903,241 |
| Sep 22, 2025 | 31.46 | 31.60 | 31.38 | 31.52 | 31.41 | - | 1,165,081 |
| Sep 19, 2025 | 31.99 | 31.99 | 31.47 | 31.52 | 31.41 | -1.28% | 691,810 |
| Sep 18, 2025 | 31.62 | 31.98 | 31.54 | 31.93 | 31.82 | 1.59% | 1,173,337 |
| Sep 17, 2025 | 31.47 | 32.13 | 31.22 | 31.43 | 31.32 | 0.06% | 1,351,500 |
| Sep 16, 2025 | 31.51 | 31.53 | 31.25 | 31.41 | 31.30 | -0.29% | 1,318,846 |
| Sep 15, 2025 | 31.54 | 31.70 | 31.46 | 31.50 | 31.39 | 0.19% | 1,240,323 |
| Sep 12, 2025 | 31.79 | 31.79 | 31.42 | 31.44 | 31.33 | -1.32% | 1,020,361 |
| Sep 11, 2025 | 31.27 | 31.88 | 31.21 | 31.86 | 31.75 | 2.28% | 1,193,969 |
| Sep 10, 2025 | 31.26 | 31.39 | 31.04 | 31.15 | 31.04 | -0.29% | 1,224,557 |
| Sep 9, 2025 | 31.46 | 31.46 | 31.14 | 31.24 | 31.13 | -0.95% | 1,525,926 |
| Sep 8, 2025 | 31.60 | 31.60 | 31.32 | 31.54 | 31.43 | 0.03% | 909,968 |
| Sep 5, 2025 | 31.50 | 31.82 | 31.26 | 31.53 | 31.42 | 0.48% | 1,134,202 |
| Sep 4, 2025 | 30.97 | 31.39 | 30.94 | 31.38 | 31.27 | 1.45% | 775,784 |
| Sep 3, 2025 | 30.90 | 31.14 | 30.78 | 30.93 | 30.82 | -0.16% | 986,270 |
| Sep 2, 2025 | 30.78 | 30.99 | 30.72 | 30.98 | 30.87 | -0.61% | 928,192 |
| Aug 29, 2025 | 31.28 | 31.34 | 31.07 | 31.17 | 31.06 | -0.38% | 1,142,462 |
| Aug 28, 2025 | 31.38 | 31.38 | 31.08 | 31.29 | 31.18 | -0.06% | 3,021,770 |
| Aug 27, 2025 | 31.03 | 31.33 | 31.03 | 31.31 | 31.20 | 0.77% | 1,088,109 |
| Aug 26, 2025 | 31.02 | 31.19 | 30.99 | 31.07 | 30.96 | 0.39% | 800,231 |
| Aug 25, 2025 | 31.09 | 31.13 | 30.95 | 30.95 | 30.84 | -0.77% | 1,660,961 |
| Aug 22, 2025 | 30.23 | 31.26 | 30.23 | 31.19 | 31.08 | 3.76% | 1,844,024 |
| Aug 21, 2025 | 29.96 | 30.12 | 29.86 | 30.06 | 29.96 | -0.17% | 707,256 |
| Aug 20, 2025 | 30.23 | 30.31 | 30.01 | 30.11 | 30.01 | -0.63% | 997,499 |
| Aug 19, 2025 | 30.29 | 30.59 | 30.21 | 30.30 | 30.20 | 0.17% | 773,931 |
| Aug 18, 2025 | 30.17 | 30.31 | 30.15 | 30.25 | 30.15 | 0.23% | 1,425,029 |
| Aug 15, 2025 | 30.41 | 30.44 | 30.12 | 30.18 | 30.08 | -0.49% | 984,058 |
| Aug 14, 2025 | 30.35 | 30.38 | 30.10 | 30.33 | 30.23 | -1.21% | 950,615 |
| Aug 13, 2025 | 30.21 | 30.72 | 30.17 | 30.70 | 30.59 | 2.03% | 1,526,745 |
| Aug 12, 2025 | 29.41 | 30.10 | 29.41 | 30.09 | 29.99 | 2.91% | 959,114 |
| Aug 11, 2025 | 29.34 | 29.48 | 29.18 | 29.24 | 29.14 | -0.27% | 1,348,954 |
| Aug 8, 2025 | 29.39 | 29.48 | 29.28 | 29.32 | 29.22 | - | 1,012,171 |
| Aug 7, 2025 | 29.65 | 29.65 | 29.19 | 29.32 | 29.22 | -0.10% | 1,019,572 |
| Aug 6, 2025 | 29.40 | 29.41 | 29.26 | 29.35 | 29.25 | -0.20% | 984,945 |
| Aug 5, 2025 | 29.42 | 29.45 | 29.07 | 29.41 | 29.31 | 0.38% | 758,539 |
| Aug 4, 2025 | 28.97 | 29.32 | 28.97 | 29.30 | 29.20 | 1.91% | 1,112,277 |
| Aug 1, 2025 | 28.95 | 28.95 | 28.43 | 28.75 | 28.65 | -1.57% | 869,636 |
| Jul 31, 2025 | 29.46 | 29.54 | 29.16 | 29.21 | 29.11 | -1.28% | 1,005,231 |