Schwab Fundamental U.S. Small Company Index ETF (FNDA) Historical Stock Data
59.71 ↑0.93 (1.58%)
As of July 26, 2024, 3:49pm EST.
Historical Data
In the past 30 trading days, FNDA is up 0.15% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 59.54 | 59.71 | ↑$0.17 (0.29%) | 59.16 | 59.84 | 239.32K |
| 2024-07-25 | 58.18 | 58.78 | ↑$0.60 (1.03%) | 58.13 | 59.62 | 380.27K |
| 2024-07-24 | 59.02 | 58.12 | ↓$0.90 (-1.52%) | 58.07 | 59.46 | 367.04K |
| 2024-07-23 | 58.57 | 59.27 | ↑$0.70 (1.20%) | 58.56 | 59.52 | 314.60K |
| 2024-07-22 | 58.20 | 58.86 | ↑$0.66 (1.13%) | 57.65 | 58.89 | 367.41K |
| 2024-07-19 | 58.33 | 58.00 | ↓$0.33 (-0.57%) | 57.82 | 58.43 | 120.22K |
| 2024-07-18 | 59.00 | 58.31 | ↓$0.69 (-1.17%) | 58.07 | 59.83 | 266.09K |
| 2024-07-17 | 59.04 | 59.12 | ↑$0.08 (0.14%) | 59.04 | 60.02 | 350.70K |
| 2024-07-16 | 58.11 | 59.55 | ↑$1.44 (2.48%) | 58.11 | 59.59 | 394.53K |
| 2024-07-15 | 57.30 | 57.77 | ↑$0.47 (0.82%) | 57.24 | 58.11 | 328.19K |
| 2024-07-12 | 56.87 | 56.95 | ↑$0.08 (0.14%) | 56.84 | 57.36 | 746.95K |
| 2024-07-11 | 55.63 | 56.49 | ↑$0.86 (1.55%) | 55.56 | 56.55 | 379.73K |
| 2024-07-10 | 54.51 | 54.84 | ↑$0.33 (0.61%) | 54.35 | 54.85 | 250.95K |
| 2024-07-09 | 54.47 | 54.26 | ↓$0.21 (-0.39%) | 54.17 | 54.63 | 257.32K |
| 2024-07-08 | 54.61 | 54.60 | ↓$0.01 (-0.02%) | 54.50 | 54.89 | 216.05K |
| 2024-07-05 | 54.71 | 54.29 | ↓$0.42 (-0.77%) | 54.22 | 54.71 | 208.38K |
| 2024-07-03 | 54.83 | 54.70 | ↓$0.13 (-0.24%) | 54.67 | 55.02 | 181.94K |
| 2024-07-02 | 54.43 | 54.65 | ↑$0.22 (0.40%) | 54.37 | 54.72 | 278.13K |
| 2024-07-01 | 55.05 | 54.38 | ↓$0.67 (-1.22%) | 54.19 | 55.10 | 438.88K |
| 2024-06-28 | 54.85 | 54.92 | ↑$0.07 (0.13%) | 54.48 | 55.16 | 245.64K |
| 2024-06-27 | 54.30 | 54.48 | ↑$0.18 (0.33%) | 54.16 | 54.49 | 229.15K |
| 2024-06-26 | 54.10 | 54.25 | ↑$0.15 (0.28%) | 53.94 | 54.29 | 260.77K |
| 2024-06-25 | 54.84 | 54.53 | ↓$0.31 (-0.57%) | 54.31 | 54.84 | 488.63K |
| 2024-06-24 | 54.72 | 54.91 | ↑$0.19 (0.35%) | 54.72 | 55.28 | 320.80K |
| 2024-06-21 | 54.57 | 54.65 | ↑$0.08 (0.15%) | 54.34 | 54.67 | 252.70K |
| 2024-06-20 | 54.68 | 54.59 | ↓$0.09 (-0.16%) | 54.51 | 54.97 | 268.94K |
| 2024-06-18 | 54.60 | 54.77 | ↑$0.17 (0.31%) | 54.54 | 54.87 | 288.95K |
| 2024-06-17 | 54.00 | 54.58 | ↑$0.58 (1.07%) | 53.84 | 54.62 | 267.09K |
| 2024-06-14 | 54.34 | 54.13 | ↓$0.21 (-0.39%) | 53.84 | 54.42 | 357.42K |
| 2024-06-13 | 55.27 | 54.81 | ↓$0.46 (-0.83%) | 54.53 | 55.29 | 268.65K |
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