Schwab Fundamental U S Small Company Etf (FNDA)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 May 27, 2026, is $36.36.

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 66.76% to $36.36 now.
The 52-week high stock price for FNDA is $36.32, representing a -0.10% increase from the current share price, occurred on May 07, 2026.
The 52-week low stock price for FNDA is $27.23, indicating a -25.09% decrease from the current share price, occurred on June 02, 2025.
The closing price of Schwab Fundamental U S Small Company Etf (FNDA) stock in the beginning of 2025 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 27, 2026	$36.51	$36.26	$0.25	716,465.0	+0.40%
May 26, 2026	$36.25	$35.93	$0.32	1,098,946.0	+1.46%
May 22, 2026	$35.77	$35.47	$0.305	522,124.0	+0.76%
May 21, 2026	$35.55	$34.83	$0.725	590,330.0	+0.45%
May 20, 2026	$35.29	$34.52	$0.77	601,867.0	+1.91%
May 19, 2026	$34.85	$34.48	$0.3749	527,574.0	-1.00%
May 18, 2026	$35.20	$34.86	$0.3449	501,577.0	+0.20%
May 15, 2026	$35.18	$34.83	$0.3533	567,412.0	-1.55%
May 14, 2026	$35.67	$35.36	$0.31	550,509.0	+0.43%
May 13, 2026	$35.48	$35.16	$0.325	459,397.0	-0.37%
May 12, 2026	$35.73	$35.08	$0.6501	39,922,587.0	-1.12%
May 11, 2026	$36.20	$35.78	$0.4148	702,177.0	-0.56%
May 08, 2026	$36.13	$35.82	$0.31	775,758.0	+0.53%
May 07, 2026	$36.32	$35.77	$0.55	481,348.0	-0.94%
May 06, 2026	$36.26	$35.97	$0.29	1,081,014.0	+0.95%
May 05, 2026	$35.91	$35.43	$0.48	510,697.0	+1.44%
May 04, 2026	$35.73	$35.16	$0.57	644,224.0	-1.12%
May 01, 2026	$35.78	$35.53	$0.25	795,787.0	+0.31%
Apr 30, 2026	$35.66	$35.04	$0.625	675,346.0	+1.60%
Apr 29, 2026	$35.40	$34.91	$0.49	641,102.0	-0.88%
Apr 28, 2026	$35.69	$35.26	$0.43	549,892.0	-0.56%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$36.51	$34.48	$2.03	51,049,793.0	+2.12%
Apr, 2026	$35.97	$32.10	$3.87	15,151,665.0	+9.81%
Mar, 2026	$34.70	$31.43	$3.27	17,841,333.0	-5.75%
Feb, 2026	$35.31	$33.22	$2.09	12,753,144.0	+3.18%
Jan, 2026	$34.54	$31.49	$3.05	18,910,960.0	+5.84%

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

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$32.72	$31.30	$1.42	14,422,166.0	+0.73%
Nov, 2025	$31.78	$29.31	$2.47	17,261,968.0	+3.13%
Oct, 2025	$31.75	$29.82	$1.93	19,946,930.0	-1.57%
Sep, 2025	$32.13	$30.72	$1.41	22,720,469.0	-0.03%
Aug, 2025	$31.38	$28.43	$2.95	24,983,606.0	+6.71%
Jul, 2025	$30.23	$28.50	$1.73	21,975,654.0	+1.95%
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%