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

54.58 ↑0.45 (0.83%)
As of June 17, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, FNDA is down -0.12% a day on average. There have been 11 days where Schwab Fundamental U.S. Small Company Index ETF closed green and 19 days where FNDA closed red.

DateOpenCloseChangeLowHighVolume
2024-06-1754.0054.58↑$0.58 (1.07%)53.8454.62267.09K
2024-06-1454.3454.13↓$0.21 (-0.39%)53.8454.42357.42K
2024-06-1355.2754.81↓$0.46 (-0.83%)54.5355.29268.65K
2024-06-1255.8655.37↓$0.49 (-0.88%)55.2156.23366.67K
2024-06-1154.5154.66↑$0.15 (0.28%)54.1354.74250.46K
2024-06-1054.5654.89↑$0.33 (0.60%)54.3254.95248.89K
2024-06-0755.1054.91↓$0.19 (-0.34%)54.8255.38325.98K
2024-06-0655.6955.66↓$0.03 (-0.05%)55.4355.87196.17K
2024-06-0555.6255.84↑$0.22 (0.40%)55.2455.86235.11K
2024-06-0455.7055.26↓$0.44 (-0.79%)55.2655.72287.95K
2024-06-0356.7356.05↓$0.68 (-1.20%)55.6856.73246.86K
2024-05-3155.8156.21↑$0.40 (0.72%)55.5756.23352.71K
2024-05-3055.2555.61↑$0.36 (0.65%)55.2055.69279.97K
2024-05-2955.0654.98↓$0.08 (-0.15%)54.9155.13229.67K
2024-05-2856.0655.73↓$0.33 (-0.59%)55.4956.16246.15K
2024-05-2455.7755.86↑$0.09 (0.16%)55.5655.89214.19K
2024-05-2356.4855.36↓$1.12 (-1.98%)55.2156.48243.36K
2024-05-2256.5056.30↓$0.20 (-0.35%)56.0656.64231.66K
2024-05-2156.6156.71↑$0.10 (0.18%)56.6156.79222.52K
2024-05-2056.8256.79↓$0.03 (-0.05%)56.7957.12243.84K
2024-05-1756.8656.83↓$0.03 (-0.05%)56.6956.92235.71K
2024-05-1657.0556.88↓$0.17 (-0.30%)56.8557.07226.28K
2024-05-1557.5357.21↓$0.32 (-0.56%)56.9757.53266.35K
2024-05-1457.0156.97↓$0.04 (-0.07%)56.6357.22233.56K
2024-05-1356.5156.35↓$0.16 (-0.28%)56.2856.80273.21K
2024-05-1056.3956.03↓$0.36 (-0.64%)55.8556.39270.43K
2024-05-0955.7556.25↑$0.50 (0.90%)55.5756.25321.57K
2024-05-0855.3355.58↑$0.25 (0.45%)55.2555.63202.98K
2024-05-0755.8055.76↓$0.04 (-0.07%)55.7156.07280.37K
2024-05-0655.4955.74↑$0.25 (0.45%)55.4655.76670.14K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.