Schwab Fundamental U.S. Small Company ETF (FNDA)
NYSEARCA: FNDA · Real-Time Price · USD
27.04
+0.59 (2.23%)
May 2, 2025, 4:00 PM EDT - Market closed
FNDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 27.16 | 27.91 | 27.16 | 27.87 | 27.87 | 1.42% | 605,152 |
| Apr 1, 2025 | 27.33 | 27.62 | 27.06 | 27.48 | 27.48 | 0.33% | 1,369,047 |
| Mar 31, 2025 | 27.06 | 27.52 | 26.88 | 27.39 | 27.39 | 0.18% | 1,415,934 |
| Mar 28, 2025 | 27.81 | 27.85 | 27.19 | 27.34 | 27.34 | -1.94% | 961,769 |
| 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 |