Schwab Fundamental U.S. Small Company Index ETF (FNDA) Historical Stock Data
55.13 ↑0.45 (0.82%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FNDA is down -0.14% a day on average. There have been 16 days where Schwab Fundamental U.S. Small Company Index ETF closed green and 14 days where FNDA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 55.47 | 55.13 | ↓$0.34 (-0.61%) | 54.93 | 55.60 | 250.29K |
| 2024-05-02 | 54.33 | 54.68 | ↑$0.35 (0.64%) | 53.87 | 54.74 | 228.97K |
| 2024-05-01 | 53.74 | 53.76 | ↑$0.02 (0.04%) | 53.56 | 54.69 | 357.67K |
| 2024-04-30 | 54.35 | 53.72 | ↓$0.63 (-1.16%) | 53.68 | 54.44 | 238.14K |
| 2024-04-29 | 54.61 | 54.73 | ↑$0.12 (0.22%) | 54.52 | 54.89 | 217.30K |
| 2024-04-26 | 54.20 | 54.45 | ↑$0.25 (0.46%) | 54.20 | 54.65 | 241.95K |
| 2024-04-25 | 53.90 | 54.18 | ↑$0.28 (0.52%) | 53.56 | 54.27 | 207.33K |
| 2024-04-24 | 54.52 | 54.48 | ↓$0.04 (-0.07%) | 54.14 | 54.63 | 183.93K |
| 2024-04-23 | 53.80 | 54.67 | ↑$0.87 (1.62%) | 53.77 | 54.81 | 271K |
| 2024-04-22 | 53.56 | 53.77 | ↑$0.21 (0.39%) | 53.21 | 54.02 | 298.40K |
| 2024-04-19 | 52.80 | 53.27 | ↑$0.47 (0.89%) | 52.80 | 53.42 | 287.50K |
| 2024-04-18 | 52.99 | 52.96 | ↓$0.03 (-0.06%) | 52.76 | 53.55 | 344.14K |
| 2024-04-17 | 53.57 | 52.82 | ↓$0.75 (-1.40%) | 52.82 | 53.69 | 216.80K |
| 2024-04-16 | 53.20 | 53.22 | ↑$0.02 (0.04%) | 52.83 | 53.51 | 602.68K |
| 2024-04-15 | 54.42 | 53.55 | ↓$0.87 (-1.60%) | 53.34 | 54.63 | 347.69K |
| 2024-04-12 | 54.75 | 54.13 | ↓$0.62 (-1.13%) | 53.93 | 54.83 | 299.14K |
| 2024-04-11 | 55.03 | 55.03 | ↑$0.00 (0.00%) | 54.50 | 55.16 | 290.06K |
| 2024-04-10 | 55.02 | 54.70 | ↓$0.32 (-0.58%) | 54.43 | 55.29 | 298.67K |
| 2024-04-09 | 56.22 | 56.28 | ↑$0.06 (0.11%) | 55.84 | 56.41 | 251.06K |
| 2024-04-08 | 55.98 | 56.09 | ↑$0.11 (0.20%) | 55.83 | 56.22 | 240.52K |
| 2024-04-05 | 55.36 | 55.65 | ↑$0.29 (0.52%) | 55.21 | 55.87 | 514.91K |
| 2024-04-04 | 56.44 | 55.42 | ↓$1.02 (-1.81%) | 55.27 | 56.54 | 281.89K |
| 2024-04-03 | 55.42 | 55.88 | ↑$0.46 (0.83%) | 55.42 | 56.01 | 255.59K |
| 2024-04-02 | 55.89 | 55.61 | ↓$0.28 (-0.50%) | 55.32 | 55.89 | 286.33K |
| 2024-04-01 | 57.19 | 56.44 | ↓$0.75 (-1.31%) | 56.43 | 57.19 | 389.77K |
| 2024-03-28 | 56.83 | 57.03 | ↑$0.20 (0.35%) | 56.83 | 57.30 | 393.38K |
| 2024-03-27 | 55.97 | 56.80 | ↑$0.83 (1.48%) | 55.97 | 56.80 | 344.97K |
| 2024-03-26 | 56.08 | 55.66 | ↓$0.42 (-0.75%) | 55.60 | 56.09 | 337.05K |
| 2024-03-25 | 55.90 | 55.74 | ↓$0.16 (-0.29%) | 55.74 | 56.14 | 295.68K |
| 2024-03-22 | 56.44 | 55.74 | ↓$0.70 (-1.24%) | 55.71 | 56.50 | 311.36K |
Create an account or log in to view more rows.
$FNDA Getting ready for market open.
$FNDA HERE WE GO
$FNDA keep it going
$FNDA come on I wana jump up and down
$FNDA added more calls on that drop
$FNDA Was last two days consolidation??
$FNDA Another boring day I believe
$FNDA oversold
$FNDA buy the dip.
$FNDA when is earnings