Schwab Fundamental U.S. Small Company Index ETF (FNDA) Historical Stock Data

29.09 ↓0.59 (-1.99%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FNDA is up 0.07% a day on average. There have been 17 days where Schwab Fundamental U.S. Small Company Index ETF closed green and 13 days where FNDA closed red.

DateOpenCloseChangeLowHighVolume
2025-07-1529.7729.09↓$0.68 (-2.28%)29.0929.83710.54K
2025-07-1429.5829.68↑$0.10 (0.34%)29.5029.720.93M
2025-07-1129.7529.65↓$0.10 (-0.34%)29.5929.770.94M
2025-07-1029.7229.94↑$0.22 (0.74%)29.6830.151.14M
2025-07-0929.6829.70↑$0.02 (0.07%)29.4329.72652.51K
2025-07-0829.4229.55↑$0.13 (0.44%)29.3629.711.11M
2025-07-0729.5629.29↓$0.27 (-0.91%)29.1829.771.05M
2025-07-0329.6729.77↑$0.10 (0.34%)29.6729.820.97M
2025-07-0229.2629.58↑$0.32 (1.09%)29.1229.580.99M
2025-07-0128.5429.19↑$0.65 (2.28%)28.5429.491.12M
2025-06-3028.7928.65↓$0.14 (-0.49%)28.5928.791.15M
2025-06-2728.7328.69↓$0.04 (-0.14%)28.5128.880.91M
2025-06-2628.3628.61↑$0.25 (0.88%)28.3228.63662.34K
2025-06-2528.4928.22↓$0.27 (-0.95%)28.2028.49772.48K
2025-06-2428.4628.54↑$0.08 (0.28%)28.3328.63803.37K
2025-06-2327.9228.28↑$0.36 (1.29%)27.6928.28608.46K
2025-06-2028.1427.98↓$0.16 (-0.57%)27.8828.18530.82K
2025-06-1827.8927.98↑$0.09 (0.32%)27.8328.21643.32K
2025-06-1727.9827.88↓$0.10 (-0.36%)27.8728.11730.05K
2025-06-1628.1228.16↑$0.04 (0.14%)28.0128.34549.42K
2025-06-1328.0327.83↓$0.20 (-0.71%)27.7428.16630.64K
2025-06-1228.1928.33↑$0.14 (0.50%)28.1228.34654.46K
2025-06-1128.6528.38↓$0.27 (-0.94%)28.3428.68599.19K
2025-06-1028.4928.53↑$0.04 (0.14%)28.4128.63697.88K
2025-06-0928.3628.39↑$0.03 (0.11%)28.2628.52548.58K
2025-06-0628.1828.21↑$0.03 (0.11%)28.0728.25564.73K
2025-06-0527.9227.84↓$0.08 (-0.29%)27.7028.03795.16K
2025-06-0427.9527.86↓$0.09 (-0.32%)27.8628.03524.38K
2025-06-0327.5627.94↑$0.38 (1.38%)27.4928.00547.92K
2025-06-0227.5927.56↓$0.03 (-0.11%)27.2427.62608.58K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$FNDA whats the target for Friday close?

0 Like Report