Schwab Fundamental U.S. Small Company ETF (FNDA)
NYSEARCA: FNDA · Real-Time Price · USD
30.86
-0.43 (-1.37%)
Oct 29, 2025, 4:00 PM EDT - Market closed
FNDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 31.22 | 31.38 | 30.66 | 30.86 | 30.86 | -1.37% | 987,684 |
| Oct 28, 2025 | 31.45 | 31.48 | 31.22 | 31.29 | 31.29 | -0.82% | 594,156 |
| Oct 27, 2025 | 31.74 | 31.75 | 31.45 | 31.55 | 31.55 | 0.13% | 655,093 |
| Oct 24, 2025 | 31.61 | 31.69 | 31.49 | 31.51 | 31.51 | 0.77% | 723,020 |
| Oct 23, 2025 | 31.00 | 31.33 | 30.95 | 31.27 | 31.27 | 1.07% | 918,311 |
| Oct 22, 2025 | 31.13 | 31.25 | 30.73 | 30.94 | 30.94 | -0.55% | 1,496,601 |
| Oct 21, 2025 | 30.95 | 31.24 | 30.90 | 31.11 | 31.11 | 0.26% | 1,050,813 |
| Oct 20, 2025 | 30.82 | 31.07 | 30.80 | 31.03 | 31.03 | 1.50% | 581,058 |
| Oct 17, 2025 | 30.41 | 30.65 | 30.39 | 30.57 | 30.57 | 0.13% | 759,080 |
| Oct 16, 2025 | 30.99 | 31.02 | 30.39 | 30.53 | 30.53 | -1.29% | 784,103 |
| Oct 15, 2025 | 31.06 | 31.31 | 30.71 | 30.93 | 30.93 | 0.32% | 962,411 |
| Oct 14, 2025 | 30.03 | 30.98 | 30.03 | 30.83 | 30.83 | 1.48% | 811,834 |
| Oct 13, 2025 | 30.26 | 30.45 | 30.13 | 30.38 | 30.38 | 1.78% | 649,236 |
| Oct 10, 2025 | 30.89 | 30.96 | 29.83 | 29.85 | 29.85 | -3.21% | 1,033,804 |
| Oct 9, 2025 | 31.21 | 31.28 | 30.78 | 30.84 | 30.84 | -1.25% | 605,873 |
| 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 |