Get the Stockscreener App
30.27
1.00%
-0.305
After Hours:
30.24
-0.025
-0.08%
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 February 07, 2025, is $30.27.
- 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 38.82% to $30.27 now.
- The 52-week high stock price for FNDA is $32.70, representing a 8.06% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for FNDA is $26.38, indicating a -12.84% 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $30.64 | $30.19 | $0.4499 | 764,877.0 | -1.00% |
| Feb 06, 2025 | $30.72 | $30.39 | $0.33 | 483,656.0 | +0.10% |
| Feb 05, 2025 | $30.55 | $30.26 | $0.2951 | 465,106.0 | +0.83% |
| Feb 04, 2025 | $30.32 | $29.99 | $0.3299 | 830,476.0 | +0.87% |
| Feb 03, 2025 | $30.29 | $29.70 | $0.585 | 894,739.0 | -1.48% |
| Jan 31, 2025 | $30.88 | $30.38 | $0.50 | 604,105.0 | -0.91% |
| Jan 30, 2025 | $30.91 | $30.53 | $0.38 | 504,254.0 | +1.15% |
| Jan 29, 2025 | $30.71 | $30.25 | $0.46 | 755,375.0 | -0.43% |
| Jan 28, 2025 | $30.68 | $30.43 | $0.245 | 502,989.0 | -0.16% |
| Jan 27, 2025 | $30.88 | $30.45 | $0.43 | 670,233.0 | -0.39% |
| Jan 24, 2025 | $30.83 | $30.64 | $0.19 | 694,644.0 | -0.10% |
| Jan 23, 2025 | $30.80 | $30.52 | $0.275 | 597,258.0 | +0.10% |
| Jan 22, 2025 | $30.93 | $30.69 | $0.24 | 573,536.0 | -0.90% |
| Jan 21, 2025 | $30.99 | $30.73 | $0.2614 | 583,208.0 | +1.61% |
| Jan 17, 2025 | $30.62 | $30.41 | $0.2085 | 492,622.0 | +0.59% |
| Jan 16, 2025 | $30.41 | $30.06 | $0.35 | 592,371.0 | +0.43% |
| Jan 15, 2025 | $30.44 | $30.10 | $0.34 | 508,892.0 | +1.55% |
| Jan 14, 2025 | $29.78 | $29.43 | $0.35 | 456,255.0 | +1.40% |
| Jan 13, 2025 | $29.36 | $28.92 | $0.445 | 655,766.0 | +0.55% |
| Jan 10, 2025 | $29.35 | $29.02 | $0.33 | 924,799.0 | -1.69% |
| Jan 08, 2025 | $29.70 | $29.30 | $0.405 | 694,594.0 | -0.03% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $30.72 | $29.70 | $1.02 | 4,203,731.0 | -0.71% |
| 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% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):