Schwab Fundamental U.S. Small Company ETF (FNDA)
NYSEARCA: FNDA · Real-Time Price · USD
31.89
+0.46 (1.46%)
Sep 18, 2025, 1:55 PM EDT - Market open
FNDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 31.47 | 32.13 | 31.22 | 31.43 | 31.43 | 0.06% | 1,351,500 |
| Sep 16, 2025 | 31.51 | 31.53 | 31.25 | 31.41 | 31.41 | -0.29% | 1,318,846 |
| Sep 15, 2025 | 31.54 | 31.70 | 31.46 | 31.50 | 31.50 | 0.19% | 1,240,323 |
| Sep 12, 2025 | 31.79 | 31.79 | 31.42 | 31.44 | 31.44 | -1.32% | 1,020,361 |
| Sep 11, 2025 | 31.27 | 31.88 | 31.21 | 31.86 | 31.86 | 2.28% | 1,193,969 |
| Sep 10, 2025 | 31.26 | 31.39 | 31.04 | 31.15 | 31.15 | -0.29% | 1,224,557 |
| Sep 9, 2025 | 31.46 | 31.46 | 31.14 | 31.24 | 31.24 | -0.95% | 1,525,926 |
| Sep 8, 2025 | 31.60 | 31.60 | 31.32 | 31.54 | 31.54 | 0.03% | 909,968 |
| Sep 5, 2025 | 31.50 | 31.82 | 31.26 | 31.53 | 31.53 | 0.48% | 1,134,202 |
| Sep 4, 2025 | 30.97 | 31.39 | 30.94 | 31.38 | 31.38 | 1.45% | 775,784 |
| Sep 3, 2025 | 30.90 | 31.14 | 30.78 | 30.93 | 30.93 | -0.16% | 986,270 |
| Sep 2, 2025 | 30.78 | 30.99 | 30.72 | 30.98 | 30.98 | -0.61% | 928,192 |
| Aug 29, 2025 | 31.28 | 31.34 | 31.07 | 31.17 | 31.17 | -0.38% | 1,142,462 |
| Aug 28, 2025 | 31.38 | 31.38 | 31.08 | 31.29 | 31.29 | -0.06% | 3,021,770 |
| Aug 27, 2025 | 31.03 | 31.33 | 31.03 | 31.31 | 31.31 | 0.77% | 1,088,109 |
| Aug 26, 2025 | 31.02 | 31.19 | 30.99 | 31.07 | 31.07 | 0.39% | 800,231 |
| Aug 25, 2025 | 31.09 | 31.13 | 30.95 | 30.95 | 30.95 | -0.77% | 1,660,961 |
| 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 |