loading

Schwab Fundamental U S Small Company Etf Stock (FNDA) Price History

The historical daily chart and data for Schwab Fundamental U S Small Company Etf stock (FNDA), show that the latest closing stock price as of July 28, 2025, is $29.98.
  • Schwab Fundamental U S Small Company Etf all-time high stock price is $61.00, occurred on July 31, 2024.
  • The lowest Schwab Fundamental U S Small Company Etf stock price recorded was $21.80 on March 23, 2020. Since then, Schwab Fundamental U S Small Company Etf's stock price has risen over 37.49% to $29.98 now.
  • The 52-week high stock price for FNDA is $32.70, representing a 9.11% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for FNDA is $23.49, indicating a -21.63% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Schwab Fundamental U S Small Company Etf (FNDA) stock in the beginning of 2024 was $56.00. The stock closed the year at $46.72, a loss of over -16.57% for the year.
The table below shows more information about FNDA historical price data:
Date High Low High - Low Volume % Change
Jul 28, 2025 $30.10 $29.91 $0.1852 1,118,992.0 -0.16%
Jul 25, 2025 $30.05 $29.73 $0.3167 807,919.0 +0.67%
Jul 24, 2025 $30.11 $29.81 $0.295 1,634,581.0 -1.26%
Jul 23, 2025 $30.23 $30.11 $0.1228 277,232.0 +1.21%
Jul 22, 2025 $29.93 $29.50 $0.435 1,068,227.0 +1.39%
Jul 21, 2025 $29.74 $29.42 $0.3225 1,228,155.0 -0.07%
Jul 18, 2025 $29.78 $29.39 $0.385 1,185,028.0 -0.47%
Jul 17, 2025 $29.64 $29.30 $0.34 986,518.0 +0.96%
Jul 16, 2025 $29.32 $28.82 $0.495 830,173.0 +0.76%
Jul 15, 2025 $29.84 $29.09 $0.75 710,575.0 -1.99%
Jul 14, 2025 $29.72 $29.50 $0.22 932,175.0 +0.10%
Jul 11, 2025 $29.77 $29.59 $0.1758 938,743.0 -0.97%
Jul 10, 2025 $30.15 $29.68 $0.4699 1,141,854.0 +0.81%
Jul 09, 2025 $29.72 $29.42 $0.2992 652,089.0 +0.51%
Jul 08, 2025 $29.70 $29.36 $0.345 1,108,071.0 +0.89%
Jul 07, 2025 $29.77 $29.18 $0.59 1,046,776.0 -1.61%
Jul 03, 2025 $29.82 $29.67 $0.15 966,803.0 +0.64%
Jul 02, 2025 $29.58 $29.12 $0.46 992,921.0 +1.34%
Jul 01, 2025 $29.49 $28.50 $0.99 1,123,315.0 +1.88%
Jun 30, 2025 $28.79 $28.59 $0.20 1,145,744.0 -0.14%

Schwab Fundamental U S Small Company Etf Stock (FNDA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Schwab Fundamental U S Small Company Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FNDA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Schwab Fundamental U S Small Company Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Schwab Fundamental U S Small Company Etf Stock (FNDA) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $30.23 $28.50 $1.73 18,750,147.0 +4.62%
Jun, 2025 $28.88 $27.23 $1.64 13,528,255.0 +3.77%
May, 2025 $28.45 $26.23 $2.23 20,694,122.0 +5.14%
Apr, 2025 $29.39 $23.49 $5.90 74,991,797.0 -4.13%
Mar, 2025 $29.30 $26.72 $2.57 19,609,064.0 -5.94%
Feb, 2025 $30.72 $28.71 $2.01 13,705,341.0 -4.46%
Jan, 2025 $30.99 $28.92 $2.07 12,496,576.0 +2.63%

Schwab Fundamental U S Small Company Etf Stock (FNDA) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $32.35 $29.26 $3.09 12,193,012.0 -8.19%
Nov, 2024 $32.70 $29.28 $3.42 12,171,221.0 +10.04%
Oct, 2024 $30.42 $29.04 $1.38 9,659,916.0 -1.70%
Sep, 2024 $30.09 $27.50 $2.59 9,102,064.0 +1.14%
Aug, 2024 $30.02 $26.68 $3.34 11,522,686.0 -1.74%
Jul, 2024 $30.50 $27.09 $3.41 13,870,966.0 +9.14%
Jun, 2024 $28.36 $26.92 $1.45 10,792,346.0 -2.29%
May, 2024 $28.77 $26.77 $2.00 12,161,194.0 +4.64%
Apr, 2024 $28.59 $26.38 $2.21 13,109,594.0 -5.80%
Mar, 2024 $28.65 $27.20 $1.45 13,038,386.0 +3.26%
Feb, 2024 $27.80 $26.21 $1.59 13,077,764.0 +3.89%
Jan, 2024 $27.76 $25.98 $1.78 16,522,428.0 -3.96%

Schwab Fundamental U S Small Company Etf Stock (FNDA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $28.15 $24.82 $3.33 15,583,046.0 +10.74%
Nov, 2023 $25.23 $22.63 $2.60 14,959,852.0 +9.22%
Oct, 2023 $24.43 $22.43 $2.00 16,713,818.0 -5.63%
Sep, 2023 $26.05 $23.88 $2.17 11,190,532.0 -5.48%
Aug, 2023 $26.75 $24.78 $1.96 11,266,604.0 -4.26%
Jul, 2023 $26.82 $24.48 $2.34 8,885,384.0 +6.20%
Jun, 2023 $25.39 $23.02 $2.38 9,112,390.0 +9.10%
May, 2023 $24.10 $22.85 $1.25 10,723,838.0 -3.16%
Apr, 2023 $24.47 $23.17 $1.30 10,011,574.0 -1.89%
Mar, 2023 $26.15 $22.75 $3.40 13,498,508.0 -4.81%
Feb, 2023 $26.92 $25.30 $1.63 7,903,384.0 -1.58%
Jan, 2023 $25.98 $23.15 $2.82 8,334,714.0 +11.19%
exchange_traded_fund VTV
$179.56
price down icon 0.61%
exchange_traded_fund VUG
$455.15
price up icon 0.20%
exchange_traded_fund IJH
$64.20
price down icon 0.25%
exchange_traded_fund EFA
$89.16
price down icon 1.76%
exchange_traded_fund IWF
$440.71
price up icon 0.19%
exchange_traded_fund QQQ
$567.46
price up icon 0.19%
Cap:     |  Volume (24h):