Get the Stockscreener App
29.85
3.21%
-0.99
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 October 10, 2025, is $29.85.
- 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 36.92% to $29.85 now.
- The 52-week high stock price for FNDA is $32.70, representing a 9.56% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for FNDA is $23.49, indicating a -21.31% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 10, 2025 | $30.96 | $29.82 | $1.14 | 1,032,785.0 | -3.21% |
| Oct 09, 2025 | $31.28 | $30.78 | $0.4992 | 605,853.0 | -1.25% |
| Oct 08, 2025 | $31.27 | $30.94 | $0.325 | 551,840.0 | +0.81% |
| Oct 07, 2025 | $31.43 | $30.91 | $0.52 | 1,118,232.0 | -1.21% |
| Oct 06, 2025 | $31.60 | $31.31 | $0.2899 | 1,074,104.0 | -0.22% |
| Oct 03, 2025 | $31.70 | $31.37 | $0.335 | 860,745.0 | +0.51% |
| Oct 02, 2025 | $31.35 | $31.04 | $0.31 | 713,666.0 | +0.03% |
| Oct 01, 2025 | $31.33 | $31.00 | $0.33 | 802,180.0 | +0.32% |
| Sep 30, 2025 | $31.19 | $30.89 | $0.305 | 1,497,489.0 | +0.06% |
| Sep 29, 2025 | $31.40 | $31.03 | $0.3744 | 1,016,761.0 | -0.29% |
| Sep 26, 2025 | $31.26 | $30.95 | $0.31 | 865,112.0 | +0.97% |
| Sep 25, 2025 | $30.98 | $30.79 | $0.195 | 1,066,642.0 | -0.67% |
| Sep 24, 2025 | $31.50 | $31.14 | $0.36 | 734,363.0 | -0.92% |
| Sep 23, 2025 | $31.91 | $31.42 | $0.49 | 903,241.0 | -0.29% |
| Sep 22, 2025 | $31.60 | $31.38 | $0.2215 | 1,165,081.0 | +0.00% |
| Sep 19, 2025 | $31.99 | $31.47 | $0.52 | 691,810.0 | -1.28% |
| Sep 18, 2025 | $31.98 | $31.54 | $0.435 | 1,173,337.0 | +1.59% |
| Sep 17, 2025 | $32.13 | $31.21 | $0.915 | 1,351,496.0 | +0.06% |
| Sep 16, 2025 | $31.53 | $31.25 | $0.28 | 1,318,753.0 | -0.29% |
| Sep 15, 2025 | $31.70 | $31.45 | $0.24 | 1,240,281.0 | +0.19% |
| Sep 12, 2025 | $31.79 | $31.42 | $0.372 | 1,020,361.0 | -1.32% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $31.70 | $29.82 | $1.88 | 7,792,190.0 | -4.20% |
| 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% |
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% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):