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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | 29.77 | 29.09 | ↓$0.68 (-2.28%) | 29.09 | 29.83 | 710.54K |
| 2025-07-14 | 29.58 | 29.68 | ↑$0.10 (0.34%) | 29.50 | 29.72 | 0.93M |
| 2025-07-11 | 29.75 | 29.65 | ↓$0.10 (-0.34%) | 29.59 | 29.77 | 0.94M |
| 2025-07-10 | 29.72 | 29.94 | ↑$0.22 (0.74%) | 29.68 | 30.15 | 1.14M |
| 2025-07-09 | 29.68 | 29.70 | ↑$0.02 (0.07%) | 29.43 | 29.72 | 652.51K |
| 2025-07-08 | 29.42 | 29.55 | ↑$0.13 (0.44%) | 29.36 | 29.71 | 1.11M |
| 2025-07-07 | 29.56 | 29.29 | ↓$0.27 (-0.91%) | 29.18 | 29.77 | 1.05M |
| 2025-07-03 | 29.67 | 29.77 | ↑$0.10 (0.34%) | 29.67 | 29.82 | 0.97M |
| 2025-07-02 | 29.26 | 29.58 | ↑$0.32 (1.09%) | 29.12 | 29.58 | 0.99M |
| 2025-07-01 | 28.54 | 29.19 | ↑$0.65 (2.28%) | 28.54 | 29.49 | 1.12M |
| 2025-06-30 | 28.79 | 28.65 | ↓$0.14 (-0.49%) | 28.59 | 28.79 | 1.15M |
| 2025-06-27 | 28.73 | 28.69 | ↓$0.04 (-0.14%) | 28.51 | 28.88 | 0.91M |
| 2025-06-26 | 28.36 | 28.61 | ↑$0.25 (0.88%) | 28.32 | 28.63 | 662.34K |
| 2025-06-25 | 28.49 | 28.22 | ↓$0.27 (-0.95%) | 28.20 | 28.49 | 772.48K |
| 2025-06-24 | 28.46 | 28.54 | ↑$0.08 (0.28%) | 28.33 | 28.63 | 803.37K |
| 2025-06-23 | 27.92 | 28.28 | ↑$0.36 (1.29%) | 27.69 | 28.28 | 608.46K |
| 2025-06-20 | 28.14 | 27.98 | ↓$0.16 (-0.57%) | 27.88 | 28.18 | 530.82K |
| 2025-06-18 | 27.89 | 27.98 | ↑$0.09 (0.32%) | 27.83 | 28.21 | 643.32K |
| 2025-06-17 | 27.98 | 27.88 | ↓$0.10 (-0.36%) | 27.87 | 28.11 | 730.05K |
| 2025-06-16 | 28.12 | 28.16 | ↑$0.04 (0.14%) | 28.01 | 28.34 | 549.42K |
| 2025-06-13 | 28.03 | 27.83 | ↓$0.20 (-0.71%) | 27.74 | 28.16 | 630.64K |
| 2025-06-12 | 28.19 | 28.33 | ↑$0.14 (0.50%) | 28.12 | 28.34 | 654.46K |
| 2025-06-11 | 28.65 | 28.38 | ↓$0.27 (-0.94%) | 28.34 | 28.68 | 599.19K |
| 2025-06-10 | 28.49 | 28.53 | ↑$0.04 (0.14%) | 28.41 | 28.63 | 697.88K |
| 2025-06-09 | 28.36 | 28.39 | ↑$0.03 (0.11%) | 28.26 | 28.52 | 548.58K |
| 2025-06-06 | 28.18 | 28.21 | ↑$0.03 (0.11%) | 28.07 | 28.25 | 564.73K |
| 2025-06-05 | 27.92 | 27.84 | ↓$0.08 (-0.29%) | 27.70 | 28.03 | 795.16K |
| 2025-06-04 | 27.95 | 27.86 | ↓$0.09 (-0.32%) | 27.86 | 28.03 | 524.38K |
| 2025-06-03 | 27.56 | 27.94 | ↑$0.38 (1.38%) | 27.49 | 28.00 | 547.92K |
| 2025-06-02 | 27.59 | 27.56 | ↓$0.03 (-0.11%) | 27.24 | 27.62 | 608.58K |
Create an account or log in to view more rows.
$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?
$FNDA is anyone really buying this shit
$FNDA whats the target for Friday close?
$FNDA Getting ready for market open.
$FNDA HERE WE GO