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 August 17, 2026, is $38.32.

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 75.77% to $38.32 now.
The 52-week high stock price for FNDA is $38.59, representing a 0.71% increase from the current share price, occurred on August 14, 2026.
The 52-week low stock price for FNDA is $29.31, indicating a -23.50% decrease from the current share price, occurred on November 20, 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
Aug 17, 2026	$38.44	$38.30	$0.135	400,863.0	-0.53%
Aug 14, 2026	$38.59	$38.39	$0.20	484,392.0	+0.21%
Aug 13, 2026	$38.54	$38.27	$0.2686	505,680.0	+0.55%
Aug 12, 2026	$38.32	$37.98	$0.3394	459,680.0	+0.61%
Aug 11, 2026	$38.19	$37.83	$0.36	479,245.0	+0.26%
Aug 10, 2026	$38.18	$37.88	$0.30	397,241.0	-0.84%
Aug 07, 2026	$38.31	$37.94	$0.38	316,059.0	+1.22%
Aug 06, 2026	$38.22	$37.74	$0.475	351,250.0	-0.84%
Aug 05, 2026	$38.46	$38.07	$0.39	385,165.0	-0.60%
Aug 04, 2026	$38.39	$37.80	$0.59	733,370.0	+1.43%
Aug 03, 2026	$37.79	$37.28	$0.51	463,651.0	+1.63%
Jul 31, 2026	$37.44	$36.81	$0.6308	437,352.0	-0.09%
Jul 30, 2026	$37.31	$36.78	$0.53	297,650.0	+0.32%
Jul 29, 2026	$37.62	$37.04	$0.58	426,632.0	-1.51%
Jul 28, 2026	$37.67	$37.40	$0.275	357,779.0	+0.45%
Jul 27, 2026	$37.75	$37.28	$0.47	781,739.0	+0.37%
Jul 24, 2026	$37.62	$37.20	$0.42	379,258.0	+0.24%
Jul 23, 2026	$37.42	$37.06	$0.365	349,795.0	-0.81%
Jul 22, 2026	$37.81	$37.52	$0.295	339,559.0	-0.49%
Jul 21, 2026	$37.74	$37.40	$0.345	355,295.0	+0.94%
Jul 20, 2026	$37.82	$37.39	$0.43	399,071.0	-0.69%

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
Aug, 2026	$38.59	$37.28	$1.31	4,976,596.0	+3.09%
Jul, 2026	$38.30	$36.63	$1.66	9,061,126.0	-2.35%
Jun, 2026	$38.15	$35.54	$2.61	12,418,659.0	+5.40%
May, 2026	$36.51	$34.48	$2.03	52,020,142.0	+1.40%
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%