Schwab Fundamental U.S. Small Company ETF (FNDA)

NYSEARCA: FNDA · Real-Time Price · USD

35.79

-0.14 (-0.39%)

At close: Sep 18, 2026, 4:00 PM EDT

35.80

+0.01 (0.03%)

After-hours: Sep 18, 2026, 8:00 PM EDT

FNDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	35.86	35.98	35.65	35.79	35.79	-0.39%	1,193,557
Sep 17, 2026	36.31	36.35	35.93	35.93	35.93	0.14%	1,125,346
Sep 16, 2026	36.03	36.27	35.54	35.88	35.88	-0.28%	1,741,745
Sep 15, 2026	36.17	36.28	35.91	35.98	35.98	-0.50%	3,703,531
Sep 14, 2026	36.19	36.37	36.11	36.16	36.16	-0.71%	4,242,936
Sep 11, 2026	36.53	36.60	36.32	36.42	36.42	0.64%	1,950,176
Sep 10, 2026	36.30	36.43	36.11	36.19	36.19	-0.85%	2,239,089
Sep 9, 2026	36.77	36.87	36.46	36.50	36.50	-1.11%	2,142,635
Sep 8, 2026	37.14	37.19	36.87	36.91	36.91	-0.78%	2,093,426
Sep 4, 2026	36.85	37.24	36.84	37.20	37.20	0.46%	1,520,496
Sep 3, 2026	37.12	37.19	36.78	37.03	37.03	0.38%	1,366,339
Sep 2, 2026	36.69	36.99	36.63	36.89	36.89	0.79%	2,191,256
Sep 1, 2026	36.84	36.97	36.53	36.60	36.60	-1.27%	2,002,773
Aug 31, 2026	37.28	37.36	36.96	37.07	37.07	-0.70%	2,258,410
Aug 28, 2026	37.66	37.75	37.31	37.33	37.33	-0.77%	1,643,506
Aug 27, 2026	37.63	37.68	37.47	37.62	37.62	-0.03%	1,674,969
Aug 26, 2026	37.51	37.74	37.51	37.63	37.63	0.24%	1,265,778
Aug 25, 2026	37.68	37.68	37.38	37.54	37.54	0.08%	1,204,014
Aug 24, 2026	37.65	37.73	37.43	37.51	37.51	-0.58%	424,490
Aug 21, 2026	37.70	37.75	37.48	37.73	37.73	0.75%	377,232
Aug 20, 2026	37.57	37.69	37.44	37.45	37.45	-0.98%	412,600
Aug 19, 2026	38.07	38.12	37.77	37.82	37.82	0.05%	335,383
Aug 18, 2026	38.22	38.26	37.78	37.80	37.80	-1.41%	502,376
Aug 17, 2026	38.44	38.44	38.31	38.34	38.34	-0.47%	433,242
Aug 14, 2026	38.45	38.59	38.39	38.52	38.52	0.21%	483,950
Aug 13, 2026	38.40	38.54	38.27	38.44	38.44	0.55%	505,680
Aug 12, 2026	38.23	38.32	37.98	38.23	38.23	0.61%	459,680
Aug 11, 2026	37.98	38.19	37.83	38.00	38.00	0.26%	479,180
Aug 10, 2026	38.16	38.18	37.88	37.90	37.90	-0.84%	397,241
Aug 7, 2026	38.00	38.32	37.94	38.22	38.22	1.22%	315,994
Aug 6, 2026	38.07	38.22	37.74	37.76	37.76	-0.84%	351,246
Aug 5, 2026	38.35	38.46	38.07	38.08	38.08	-0.60%	385,165
Aug 4, 2026	37.88	38.39	37.80	38.31	38.31	1.43%	733,370
Aug 3, 2026	37.28	37.79	37.28	37.77	37.77	1.63%	463,651
Jul 31, 2026	37.34	37.44	36.81	37.17	37.17	-0.09%	437,382
Jul 30, 2026	37.31	37.31	36.78	37.20	37.20	0.32%	297,650
Jul 29, 2026	37.46	37.62	37.04	37.08	37.08	-1.51%	425,054
Jul 28, 2026	37.49	37.68	37.40	37.65	37.65	0.45%	357,785
Jul 27, 2026	37.53	37.75	37.28	37.48	37.48	0.37%	781,739
Jul 24, 2026	37.38	37.63	37.21	37.34	37.34	0.24%	379,258
Jul 23, 2026	37.28	37.43	37.06	37.25	37.25	-0.81%	349,405
Jul 22, 2026	37.67	37.81	37.52	37.56	37.56	-0.49%	339,286
Jul 21, 2026	37.59	37.75	37.40	37.74	37.74	0.94%	355,279
Jul 20, 2026	37.74	37.82	37.39	37.39	37.39	-0.69%	398,988
Jul 17, 2026	37.53	37.89	37.49	37.65	37.65	-0.66%	323,938
Jul 16, 2026	37.51	38.03	37.47	37.90	37.90	0.91%	379,883
Jul 15, 2026	37.57	37.80	37.46	37.56	37.56	0.40%	357,311
Jul 14, 2026	37.56	37.64	37.30	37.41	37.41	0.24%	519,653
Jul 13, 2026	37.41	37.61	37.23	37.32	37.32	-0.29%	416,096
Jul 10, 2026	37.39	37.51	37.20	37.43	37.43	0.18%	494,802