Schwab Fundamental U.S. Small Company ETF (FNDA)
NYSEARCA: FNDA · Real-Time Price · USD
31.19
+1.13 (3.76%)
Aug 22, 2025, 4:00 PM - Market closed
FNDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 30.23 | 31.26 | 30.23 | 31.19 | 31.19 | 3.76% | 1,844,024 |
| Aug 21, 2025 | 29.96 | 30.12 | 29.86 | 30.06 | 30.06 | -0.17% | 707,256 |
| Aug 20, 2025 | 30.23 | 30.31 | 30.01 | 30.11 | 30.11 | -0.63% | 997,499 |
| Aug 19, 2025 | 30.29 | 30.59 | 30.21 | 30.30 | 30.30 | 0.17% | 773,931 |
| Aug 18, 2025 | 30.17 | 30.31 | 30.15 | 30.25 | 30.25 | 0.23% | 1,425,029 |
| Aug 15, 2025 | 30.41 | 30.44 | 30.12 | 30.18 | 30.18 | -0.49% | 984,058 |
| Aug 14, 2025 | 30.35 | 30.38 | 30.10 | 30.33 | 30.33 | -1.21% | 950,615 |
| Aug 13, 2025 | 30.21 | 30.72 | 30.17 | 30.70 | 30.70 | 2.03% | 1,526,745 |
| Aug 12, 2025 | 29.41 | 30.10 | 29.41 | 30.09 | 30.09 | 2.91% | 959,114 |
| Aug 11, 2025 | 29.34 | 29.48 | 29.18 | 29.24 | 29.24 | -0.27% | 1,348,954 |
| Aug 8, 2025 | 29.39 | 29.48 | 29.28 | 29.32 | 29.32 | - | 1,012,171 |
| Aug 7, 2025 | 29.65 | 29.65 | 29.19 | 29.32 | 29.32 | -0.10% | 1,019,572 |
| Aug 6, 2025 | 29.40 | 29.41 | 29.26 | 29.35 | 29.35 | -0.20% | 984,945 |
| Aug 5, 2025 | 29.42 | 29.45 | 29.07 | 29.41 | 29.41 | 0.38% | 758,539 |
| Aug 4, 2025 | 28.97 | 29.32 | 28.97 | 29.30 | 29.30 | 1.91% | 1,112,277 |
| Aug 1, 2025 | 28.95 | 28.95 | 28.43 | 28.75 | 28.75 | -1.57% | 869,636 |
| Jul 31, 2025 | 29.46 | 29.54 | 29.16 | 29.21 | 29.21 | -1.28% | 1,005,231 |
| Jul 30, 2025 | 29.92 | 30.02 | 29.43 | 29.59 | 29.59 | -0.87% | 1,182,331 |
| Jul 29, 2025 | 30.12 | 30.18 | 29.77 | 29.85 | 29.85 | -0.43% | 997,179 |
| Jul 28, 2025 | 30.06 | 30.10 | 29.91 | 29.98 | 29.98 | -0.13% | 1,160,043 |
| Jul 25, 2025 | 29.95 | 30.05 | 29.73 | 30.02 | 30.02 | 0.67% | 808,241 |
| Jul 24, 2025 | 30.10 | 30.11 | 29.81 | 29.82 | 29.82 | -1.26% | 1,634,581 |
| Jul 23, 2025 | 30.03 | 30.23 | 29.98 | 30.20 | 30.20 | 1.21% | 1,120,826 |
| Jul 22, 2025 | 29.50 | 29.94 | 29.50 | 29.84 | 29.84 | 1.39% | 1,068,227 |
| Jul 21, 2025 | 29.64 | 29.74 | 29.42 | 29.43 | 29.43 | -0.07% | 1,229,830 |
| Jul 18, 2025 | 29.78 | 29.78 | 29.40 | 29.45 | 29.45 | -0.47% | 1,186,128 |
| Jul 17, 2025 | 29.30 | 29.64 | 29.30 | 29.59 | 29.59 | 0.96% | 986,518 |
| Jul 16, 2025 | 29.25 | 29.32 | 28.82 | 29.31 | 29.31 | 0.76% | 836,598 |
| Jul 15, 2025 | 29.77 | 29.84 | 29.09 | 29.09 | 29.09 | -1.99% | 710,540 |
| Jul 14, 2025 | 29.58 | 29.72 | 29.50 | 29.68 | 29.68 | 0.10% | 932,436 |
| Jul 11, 2025 | 29.75 | 29.77 | 29.59 | 29.65 | 29.65 | -0.97% | 939,738 |
| Jul 10, 2025 | 29.72 | 30.15 | 29.68 | 29.94 | 29.94 | 0.81% | 1,142,050 |
| Jul 9, 2025 | 29.68 | 29.72 | 29.42 | 29.70 | 29.70 | 0.51% | 652,533 |
| Jul 8, 2025 | 29.42 | 29.71 | 29.36 | 29.55 | 29.55 | 0.89% | 1,109,371 |
| Jul 7, 2025 | 29.56 | 29.77 | 29.18 | 29.29 | 29.29 | -1.61% | 1,047,704 |
| Jul 3, 2025 | 29.67 | 29.82 | 29.67 | 29.77 | 29.77 | 0.64% | 966,803 |
| Jul 2, 2025 | 29.26 | 29.58 | 29.12 | 29.58 | 29.58 | 1.34% | 993,045 |
| Jul 1, 2025 | 28.54 | 29.49 | 28.50 | 29.19 | 29.19 | 1.88% | 1,123,318 |
| Jun 30, 2025 | 28.79 | 28.79 | 28.59 | 28.65 | 28.65 | -0.14% | 1,145,744 |
| Jun 27, 2025 | 28.73 | 28.88 | 28.51 | 28.69 | 28.69 | 0.28% | 910,381 |
| Jun 26, 2025 | 28.36 | 28.63 | 28.32 | 28.61 | 28.61 | 1.38% | 663,907 |
| Jun 25, 2025 | 28.49 | 28.49 | 28.20 | 28.22 | 28.22 | -1.12% | 772,482 |
| Jun 24, 2025 | 28.46 | 28.63 | 28.33 | 28.54 | 28.47 | 0.92% | 803,369 |
| Jun 23, 2025 | 27.92 | 28.28 | 27.69 | 28.28 | 28.21 | 1.07% | 608,492 |
| Jun 20, 2025 | 28.14 | 28.18 | 27.88 | 27.98 | 27.91 | - | 530,823 |
| Jun 18, 2025 | 27.89 | 28.21 | 27.83 | 27.98 | 27.91 | 0.36% | 646,418 |
| Jun 17, 2025 | 27.98 | 28.11 | 27.87 | 27.88 | 27.81 | -0.99% | 730,051 |
| Jun 16, 2025 | 28.12 | 28.34 | 28.01 | 28.16 | 28.09 | 1.19% | 549,567 |
| Jun 13, 2025 | 28.03 | 28.16 | 27.74 | 27.83 | 27.76 | -1.76% | 630,642 |
| Jun 12, 2025 | 28.19 | 28.34 | 28.11 | 28.33 | 28.26 | -0.18% | 654,655 |