Get the Stockscreener App
32.76
0.48%
0.16
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 March 25, 2026, is $32.76.
- 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 50.27% to $32.76 now.
- The 52-week high stock price for FNDA is $35.31, representing a 7.78% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for FNDA is $23.49, indicating a -28.30% 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 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 25, 2026 | $32.98 | $32.42 | $0.56 | 322,155.0 | +0.49% |
| Mar 24, 2026 | $32.80 | $32.05 | $0.75 | 662,435.0 | +0.96% |
| Mar 23, 2026 | $32.80 | $32.04 | $0.7555 | 904,289.0 | +2.02% |
| Mar 20, 2026 | $32.32 | $31.43 | $0.89 | 1,374,455.0 | -2.10% |
| Mar 19, 2026 | $32.58 | $31.81 | $0.7733 | 985,375.0 | +0.40% |
| Mar 18, 2026 | $32.57 | $32.19 | $0.38 | 480,751.0 | -1.14% |
| Mar 17, 2026 | $32.77 | $32.47 | $0.2985 | 769,069.0 | +0.99% |
| Mar 16, 2026 | $32.58 | $32.25 | $0.325 | 487,542.0 | +0.75% |
| Mar 13, 2026 | $32.48 | $31.92 | $0.5599 | 654,133.0 | -0.37% |
| Mar 12, 2026 | $32.48 | $32.09 | $0.39 | 772,642.0 | -2.04% |
| Mar 11, 2026 | $32.93 | $32.55 | $0.3751 | 796,344.0 | -0.39% |
| Mar 10, 2026 | $33.50 | $32.85 | $0.6501 | 542,839.0 | -0.48% |
| Mar 09, 2026 | $33.17 | $31.96 | $1.21 | 1,537,637.0 | +0.46% |
| Mar 06, 2026 | $33.17 | $32.80 | $0.365 | 659,342.0 | -2.46% |
| Mar 05, 2026 | $34.30 | $33.52 | $0.775 | 1,020,388.0 | -1.75% |
| Mar 04, 2026 | $34.47 | $34.03 | $0.435 | 652,509.0 | +0.53% |
| Mar 03, 2026 | $34.35 | $33.38 | $0.975 | 753,438.0 | -1.24% |
| Mar 02, 2026 | $34.70 | $33.97 | $0.73 | 623,223.0 | +0.61% |
| Feb 27, 2026 | $34.43 | $34.09 | $0.3449 | 531,917.0 | -1.04% |
| Feb 26, 2026 | $34.87 | $34.39 | $0.4826 | 594,709.0 | +0.58% |
| Feb 25, 2026 | $34.60 | $34.19 | $0.41 | 492,843.0 | +0.44% |
| Feb 24, 2026 | $34.50 | $34.16 | $0.34 | 430,845.0 | +0.85% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $34.70 | $31.43 | $3.27 | 13,998,566.0 | -4.80% |
| 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% |
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):