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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202531.2231.3830.6630.8630.86-1.37%987,684
Oct 28, 202531.4531.4831.2231.2931.29-0.82%594,156
Oct 27, 202531.7431.7531.4531.5531.550.13%655,093
Oct 24, 202531.6131.6931.4931.5131.510.77%723,020
Oct 23, 202531.0031.3330.9531.2731.271.07%918,311
Oct 22, 202531.1331.2530.7330.9430.94-0.55%1,496,601
Oct 21, 202530.9531.2430.9031.1131.110.26%1,050,813
Oct 20, 202530.8231.0730.8031.0331.031.50%581,058
Oct 17, 202530.4130.6530.3930.5730.570.13%759,080
Oct 16, 202530.9931.0230.3930.5330.53-1.29%784,103
Oct 15, 202531.0631.3130.7130.9330.930.32%962,411
Oct 14, 202530.0330.9830.0330.8330.831.48%811,834
Oct 13, 202530.2630.4530.1330.3830.381.78%649,236
Oct 10, 202530.8930.9629.8329.8529.85-3.21%1,033,804
Oct 9, 202531.2131.2830.7830.8430.84-1.25%605,873
Oct 8, 202531.1231.2730.9431.2331.230.81%551,921
Oct 7, 202531.4231.4330.9130.9830.98-1.21%1,118,232
Oct 6, 202531.5731.6031.3131.3631.36-0.22%1,074,117
Oct 3, 202531.3731.7131.3731.4331.430.51%860,746
Oct 2, 202531.2831.3531.0431.2731.270.03%713,705
Oct 1, 202531.0031.3331.0031.2631.260.32%802,196
Sep 30, 202531.1131.1930.8931.1631.160.06%1,500,594
Sep 29, 202531.4031.4031.0331.1431.14-0.29%1,017,009
Sep 26, 202530.9731.2630.9531.2331.230.97%865,329
Sep 25, 202530.9130.9930.7930.9330.93-0.67%1,067,188
Sep 24, 202531.3831.5031.1431.1431.14-0.92%734,393
Sep 23, 202531.6131.9131.4231.4331.32-0.29%903,241
Sep 22, 202531.4631.6031.3831.5231.41-1,165,081
Sep 19, 202531.9931.9931.4731.5231.41-1.28%691,810
Sep 18, 202531.6231.9831.5431.9331.821.59%1,173,337
Sep 17, 202531.4732.1331.2231.4331.320.06%1,351,500
Sep 16, 202531.5131.5331.2531.4131.30-0.29%1,318,846
Sep 15, 202531.5431.7031.4631.5031.390.19%1,240,323
Sep 12, 202531.7931.7931.4231.4431.33-1.32%1,020,361
Sep 11, 202531.2731.8831.2131.8631.752.28%1,193,969
Sep 10, 202531.2631.3931.0431.1531.04-0.29%1,224,557
Sep 9, 202531.4631.4631.1431.2431.13-0.95%1,525,926
Sep 8, 202531.6031.6031.3231.5431.430.03%909,968
Sep 5, 202531.5031.8231.2631.5331.420.48%1,134,202
Sep 4, 202530.9731.3930.9431.3831.271.45%775,784
Sep 3, 202530.9031.1430.7830.9330.82-0.16%986,270
Sep 2, 202530.7830.9930.7230.9830.87-0.61%928,192
Aug 29, 202531.2831.3431.0731.1731.06-0.38%1,142,462
Aug 28, 202531.3831.3831.0831.2931.18-0.06%3,021,770
Aug 27, 202531.0331.3331.0331.3131.200.77%1,088,109
Aug 26, 202531.0231.1930.9931.0730.960.39%800,231
Aug 25, 202531.0931.1330.9530.9530.84-0.77%1,660,961
Aug 22, 202530.2331.2630.2331.1931.083.76%1,844,024
Aug 21, 202529.9630.1229.8630.0629.96-0.17%707,256
Aug 20, 202530.2330.3130.0130.1130.01-0.63%997,499