Get the Stockscreener App
25.93
6.96%
-1.94
After Hours:
25.88
-0.05
-0.19%
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 April 03, 2025, is $25.93.
- 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 18.94% to $25.93 now.
- The 52-week high stock price for FNDA is $32.70, representing a 26.13% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for FNDA is $26.38, indicating a 1.74% decrease from the current share price, occurred on April 18, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 03, 2025 | $26.84 | $25.93 | $0.91 | 3,456,758.0 | -6.96% |
| Apr 02, 2025 | $27.91 | $27.16 | $0.75 | 600,826.0 | +1.42% |
| Apr 01, 2025 | $27.62 | $27.06 | $0.56 | 1,368,980.0 | +0.33% |
| Mar 31, 2025 | $27.52 | $26.88 | $0.6404 | 1,415,939.0 | +0.18% |
| Mar 28, 2025 | $27.85 | $27.19 | $0.66 | 961,655.0 | -1.94% |
| Mar 27, 2025 | $28.07 | $27.77 | $0.305 | 1,071,309.0 | -0.36% |
| Mar 26, 2025 | $28.25 | $27.88 | $0.3745 | 639,340.0 | -0.57% |
| Mar 25, 2025 | $28.36 | $28.06 | $0.30 | 777,567.0 | -0.60% |
| Mar 24, 2025 | $28.33 | $28.04 | $0.2863 | 661,414.0 | +2.31% |
| Mar 21, 2025 | $27.77 | $27.43 | $0.34 | 680,794.0 | -0.72% |
| Mar 20, 2025 | $28.15 | $27.79 | $0.3593 | 730,137.0 | -0.61% |
| Mar 19, 2025 | $28.19 | $27.70 | $0.49 | 1,325,034.0 | +1.37% |
| Mar 18, 2025 | $27.77 | $27.54 | $0.23 | 995,906.0 | -0.65% |
| Mar 17, 2025 | $27.93 | $27.48 | $0.4499 | 833,968.0 | +1.24% |
| Mar 14, 2025 | $27.51 | $27.08 | $0.43 | 819,504.0 | +2.42% |
| Mar 13, 2025 | $27.37 | $26.72 | $0.6467 | 1,187,346.0 | -1.50% |
| Mar 12, 2025 | $27.61 | $27.10 | $0.505 | 1,073,005.0 | -0.11% |
| Mar 11, 2025 | $27.64 | $27.10 | $0.5381 | 1,412,107.0 | -0.73% |
| Mar 10, 2025 | $28.00 | $27.29 | $0.7094 | 1,193,464.0 | -2.24% |
| Mar 07, 2025 | $28.23 | $27.59 | $0.64 | 788,173.0 | +0.64% |
| Mar 06, 2025 | $28.25 | $27.81 | $0.445 | 1,221,845.0 | -1.38% |
| Mar 05, 2025 | $28.37 | $27.86 | $0.5098 | 837,087.0 | +1.00% |
| Mar 04, 2025 | $28.38 | $28.05 | $0.33 | 111,778.0 | -1.58% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $27.91 | $25.93 | $1.98 | 8,883,322.0 | -5.33% |
| 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% |
3.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):