Schwab Fundamental U.S. Small Company Index ETF (FNDA) Historical Stock Data
32.22 ↓0.41 (-1.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FNDA is up 0.23% a day on average. There have been 19 days where Schwab Fundamental U.S. Small Company Index ETF closed green and 11 days where FNDA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 32.70 | 32.22 | ↓$0.48 (-1.47%) | 32.17 | 32.72 | 715.20K |
| 2025-12-11 | 32.33 | 32.63 | ↑$0.30 (0.93%) | 32.33 | 32.67 | 792.75K |
| 2025-12-10 | 31.71 | 32.32 | ↑$0.61 (1.92%) | 31.71 | 32.53 | 1.02M |
| 2025-12-09 | 31.63 | 31.85 | ↑$0.22 (0.70%) | 31.59 | 31.99 | 640.55K |
| 2025-12-08 | 31.96 | 31.69 | ↓$0.27 (-0.84%) | 31.68 | 31.96 | 788.42K |
| 2025-12-05 | 31.80 | 31.85 | ↑$0.05 (0.16%) | 31.77 | 32.04 | 682.76K |
| 2025-12-04 | 31.77 | 31.80 | ↑$0.03 (0.09%) | 31.68 | 31.95 | 509.20K |
| 2025-12-03 | 31.57 | 31.83 | ↑$0.26 (0.82%) | 31.53 | 31.89 | 684.21K |
| 2025-12-02 | 31.66 | 31.47 | ↓$0.19 (-0.60%) | 31.42 | 31.66 | 522.37K |
| 2025-12-01 | 31.30 | 31.52 | ↑$0.22 (0.70%) | 31.30 | 31.71 | 659.91K |
| 2025-11-28 | 31.62 | 31.63 | ↑$0.01 (0.03%) | 31.52 | 31.65 | 563.73K |
| 2025-11-26 | 31.28 | 31.54 | ↑$0.26 (0.83%) | 31.27 | 31.78 | 573.30K |
| 2025-11-25 | 30.69 | 31.30 | ↑$0.61 (1.99%) | 30.69 | 31.37 | 834.27K |
| 2025-11-24 | 30.28 | 30.57 | ↑$0.29 (0.96%) | 30.18 | 30.64 | 703.28K |
| 2025-11-21 | 29.47 | 30.24 | ↑$0.77 (2.61%) | 29.42 | 30.42 | 1.49M |
| 2025-11-20 | 30.13 | 29.34 | ↓$0.79 (-2.62%) | 29.33 | 30.28 | 760K |
| 2025-11-19 | 29.79 | 29.75 | ↓$0.04 (-0.13%) | 29.64 | 30.03 | 0.95M |
| 2025-11-18 | 29.54 | 29.80 | ↑$0.26 (0.88%) | 29.50 | 29.97 | 1.30M |
| 2025-11-17 | 30.28 | 29.71 | ↓$0.57 (-1.88%) | 29.65 | 30.37 | 1.04M |
| 2025-11-14 | 30.09 | 30.37 | ↑$0.28 (0.93%) | 30.09 | 30.48 | 1.07M |
| 2025-11-13 | 30.84 | 30.46 | ↓$0.38 (-1.23%) | 30.36 | 31.04 | 1.19M |
| 2025-11-12 | 31.03 | 31.02 | ↓$0.01 (-0.03%) | 31.01 | 31.26 | 890.05K |
| 2025-11-11 | 30.89 | 30.98 | ↑$0.09 (0.29%) | 30.85 | 31.06 | 679K |
| 2025-11-10 | 30.92 | 30.88 | ↓$0.04 (-0.13%) | 30.67 | 31.02 | 0.99M |
| 2025-11-07 | 30.20 | 30.62 | ↑$0.42 (1.39%) | 30.18 | 30.63 | 1.02M |
| 2025-11-06 | 30.75 | 30.40 | ↓$0.35 (-1.14%) | 30.36 | 30.84 | 774.59K |
| 2025-11-05 | 30.37 | 30.74 | ↑$0.37 (1.22%) | 30.37 | 30.87 | 826.89K |
| 2025-11-04 | 30.38 | 30.33 | ↓$0.05 (-0.16%) | 30.24 | 30.51 | 778K |
| 2025-11-03 | 30.64 | 30.70 | ↑$0.06 (0.20%) | 30.31 | 30.70 | 789.22K |
| 2025-10-31 | 30.56 | 30.67 | ↑$0.11 (0.36%) | 30.42 | 30.74 | 1.15M |
Create an account or log in to view more rows.
$FNDA last chance to load imo
$FNDA im in.
$FNDA when this finally break out we could see huge upside
$FNDA might see a whole 1% green
$FNDA Buying more
$FNDA yes
keep going down
let's go
stop stalling
$FNDA push baby push!
$FNDA just added more
$FNDA looking good today??
$FNDA wtf?