Schwab Fundamental U.S. Small Company Index ETF (FNDA) Historical Stock Data
48.77 ↓1.26 (-2.52%)
As of Market Close on December 5th, 2022.
Historical Data
In the past 30 trading days, FNDA is up 0.09% a day on average. There have been 18 days where Schwab Fundamental U.S. Small Company Index ETF closed green and 12 days where FNDA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 49.77 | 48.77 | ↓$1.00 (-2.01%) | 48.66 | 49.77 | 295.17K |
| 2022-12-02 | 49.27 | 50.03 | ↑$0.76 (1.54%) | 49.27 | 50.24 | 273.24K |
| 2022-12-01 | 50.33 | 49.94 | ↓$0.39 (-0.77%) | 49.83 | 50.44 | 197.37K |
| 2022-11-30 | 49.04 | 50.11 | ↑$1.07 (2.18%) | 48.46 | 50.11 | 246.62K |
| 2022-11-29 | 48.74 | 48.90 | ↑$0.16 (0.33%) | 48.74 | 49.10 | 201.77K |
| 2022-11-28 | 49.21 | 48.68 | ↓$0.53 (-1.08%) | 48.56 | 49.34 | 150.74K |
| 2022-11-25 | 49.48 | 49.66 | ↑$0.18 (0.36%) | 49.40 | 49.77 | 87.12K |
| 2022-11-23 | 49.38 | 49.49 | ↑$0.11 (0.22%) | 49.18 | 49.62 | 154.79K |
| 2022-11-22 | 49.10 | 49.45 | ↑$0.35 (0.71%) | 49.00 | 49.46 | 184.55K |
| 2022-11-21 | 48.73 | 48.84 | ↑$0.11 (0.23%) | 48.50 | 48.89 | 186.15K |
| 2022-11-18 | 49.17 | 49.01 | ↓$0.16 (-0.33%) | 48.63 | 49.30 | 218.22K |
| 2022-11-17 | 48.21 | 48.64 | ↑$0.43 (0.89%) | 48.08 | 48.66 | 219.45K |
| 2022-11-16 | 49.42 | 48.88 | ↓$0.54 (-1.09%) | 48.81 | 49.42 | 156.85K |
| 2022-11-15 | 49.75 | 49.74 | ↓$0.01 (-0.02%) | 49.39 | 50.13 | 203.93K |
| 2022-11-14 | 49.31 | 49.02 | ↓$0.29 (-0.59%) | 48.97 | 49.74 | 297.40K |
| 2022-11-11 | 49.36 | 49.50 | ↑$0.14 (0.28%) | 49.19 | 49.86 | 200.14K |
| 2022-11-10 | 48.26 | 49.15 | ↑$0.89 (1.84%) | 48.21 | 49.15 | 328.27K |
| 2022-11-09 | 47.21 | 46.46 | ↓$0.75 (-1.59%) | 46.41 | 47.37 | 241.08K |
| 2022-11-08 | 47.66 | 47.58 | ↓$0.08 (-0.17%) | 47.19 | 48.10 | 165.94K |
| 2022-11-07 | 47.38 | 47.57 | ↑$0.19 (0.40%) | 47.05 | 47.62 | 207.72K |
| 2022-11-04 | 47.13 | 47.15 | ↑$0.02 (0.04%) | 46.38 | 47.38 | 269.34K |
| 2022-11-03 | 46.11 | 46.38 | ↑$0.27 (0.59%) | 45.65 | 46.68 | 211.53K |
| 2022-11-02 | 48.00 | 46.59 | ↓$1.41 (-2.94%) | 46.58 | 48.26 | 174.43K |
| 2022-11-01 | 48.49 | 48.13 | ↓$0.36 (-0.74%) | 47.92 | 48.49 | 282.24K |
| 2022-10-31 | 47.66 | 47.92 | ↑$0.26 (0.55%) | 47.53 | 48.12 | 238.74K |
| 2022-10-28 | 47.00 | 47.87 | ↑$0.87 (1.85%) | 46.76 | 47.90 | 226.57K |
| 2022-10-27 | 47.14 | 46.87 | ↓$0.27 (-0.57%) | 46.83 | 47.50 | 320.87K |
| 2022-10-26 | 46.76 | 46.81 | ↑$0.05 (0.11%) | 46.56 | 47.54 | 233.02K |
| 2022-10-25 | 45.57 | 46.64 | ↑$1.07 (2.35%) | 45.52 | 46.76 | 177.45K |
| 2022-10-24 | 45.46 | 45.53 | ↑$0.07 (0.15%) | 45.04 | 45.65 | 333.36K |
Create an account or log in to view more rows.
$FNDA There is nothing wrong with a decent pullback
$FNDA gonna take my L with this one
$FNDA hang tight
ignore fud and buy dips if you can
everyone be okay????
$FNDA hold and buy… go green go!!!
$FNDA the greatest stock of all time
will not bow to the shorts
oh yeah
$FNDA This may be your last opportunity to buy on the cheap??
$FNDA what happened
$FNDA Waiting waiting waiting — you know for what !!! Announcement!!!
$FNDA Same thing
different day
$FNDA I love this stonk!