Get the Stockscreener App
31.86
1.53%
0.48
After Hours:
31.87
0.01
+0.03%
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 November 22, 2024, is $31.86.
- 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 46.14% to $31.86 now.
- The 52-week high stock price for FNDA is $32.08, representing a 0.67% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for FNDA is $24.64, indicating a -22.66% decrease from the current share price, occurred on November 28, 2023.
- The closing price of Schwab Fundamental U S Small Company Etf (FNDA) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $31.92 | $31.48 | $0.44 | 480,834.0 | +1.53% |
| Nov 21, 2024 | $31.46 | $30.96 | $0.50 | 991,539.0 | +1.42% |
| Nov 20, 2024 | $30.94 | $30.60 | $0.34 | 568,337.0 | +0.19% |
| Nov 19, 2024 | $30.89 | $30.43 | $0.4523 | 535,313.0 | +0.13% |
| Nov 18, 2024 | $30.98 | $30.73 | $0.25 | 1,003,670.0 | +0.23% |
| Nov 15, 2024 | $31.09 | $30.68 | $0.42 | 654,529.0 | -0.90% |
| Nov 14, 2024 | $31.48 | $30.96 | $0.5156 | 544,107.0 | -0.89% |
| Nov 13, 2024 | $31.77 | $31.30 | $0.475 | 622,934.0 | -0.63% |
| Nov 12, 2024 | $31.95 | $31.42 | $0.5299 | 507,696.0 | -1.35% |
| Nov 11, 2024 | $32.08 | $31.80 | $0.275 | 578,220.0 | +1.20% |
| Nov 08, 2024 | $31.65 | $31.37 | $0.28 | 625,793.0 | +0.45% |
| Nov 07, 2024 | $31.69 | $31.33 | $0.359 | 604,810.0 | -0.19% |
| Nov 06, 2024 | $31.56 | $31.01 | $0.5476 | 904,258.0 | +5.14% |
| Nov 05, 2024 | $29.96 | $29.36 | $0.60 | 636,727.0 | +1.63% |
| Nov 04, 2024 | $29.68 | $29.28 | $0.40 | 445,581.0 | +0.44% |
| Nov 01, 2024 | $29.64 | $29.30 | $0.3351 | 456,672.0 | +0.24% |
| Oct 31, 2024 | $29.80 | $29.28 | $0.52 | 314,424.0 | -1.58% |
| Oct 30, 2024 | $30.13 | $29.63 | $0.50 | 435,853.0 | -0.03% |
| Oct 29, 2024 | $29.77 | $29.54 | $0.225 | 369,763.0 | -0.27% |
| Oct 28, 2024 | $29.87 | $29.61 | $0.26 | 438,780.0 | +1.36% |
| Oct 25, 2024 | $29.78 | $29.36 | $0.415 | 406,770.0 | -0.34% |
| Oct 24, 2024 | $29.60 | $29.37 | $0.229 | 366,745.0 | +0.37% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $32.08 | $29.28 | $2.80 | 10,641,854.0 | +8.81% |
| 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% |
Schwab Fundamental U S Small Company Etf Stock (FNDA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $25.22 | $22.80 | $2.42 | 12,254,004.0 | -6.77% |
| Nov, 2022 | $25.07 | $22.83 | $2.24 | 8,778,206.0 | +4.57% |
| Oct, 2022 | $24.06 | $21.25 | $2.81 | 10,429,810.0 | +12.70% |
| Sep, 2022 | $24.70 | $21.18 | $3.53 | 23,739,776.0 | -11.10% |
| Aug, 2022 | $26.20 | $23.91 | $2.30 | 9,870,610.0 | -3.47% |
| Jul, 2022 | $24.85 | $22.00 | $2.85 | 14,859,078.0 | +9.50% |
| Jun, 2022 | $25.80 | $22.00 | $3.80 | 27,904,630.0 | -10.00% |
| May, 2022 | $25.89 | $23.12 | $2.76 | 20,998,594.0 | +1.09% |
| Apr, 2022 | $27.13 | $24.84 | $2.29 | 44,700,432.0 | -6.96% |
| Mar, 2022 | $27.51 | $25.36 | $2.15 | 7,877,268.0 | +0.77% |
| Feb, 2022 | $27.02 | $24.86 | $2.16 | 10,018,260.0 | +1.49% |
| Jan, 2022 | $28.39 | $24.87 | $3.52 | 14,211,702.0 | -6.01% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):