Get the Stockscreener App
34.20
1.92%
-0.67
After Hours:
34.21
0.010
+0.03%
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 12, 2026, is $34.20.
- 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 56.87% to $34.20 now.
- The 52-week high stock price for FNDA is $35.31, representing a 3.25% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for FNDA is $23.49, indicating a -31.32% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $35.23 | $33.97 | $1.26 | 1,028,321.0 | -1.92% |
| Feb 11, 2026 | $35.31 | $34.66 | $0.65 | 579,688.0 | -0.14% |
| Feb 10, 2026 | $35.16 | $34.90 | $0.255 | 783,180.0 | +0.03% |
| Feb 09, 2026 | $35.03 | $34.62 | $0.42 | 679,876.0 | +0.26% |
| Feb 06, 2026 | $34.90 | $34.21 | $0.6865 | 537,706.0 | +2.87% |
| Feb 05, 2026 | $34.21 | $33.76 | $0.45 | 565,921.0 | -0.91% |
| Feb 04, 2026 | $34.37 | $33.78 | $0.59 | 1,274,809.0 | +1.01% |
| Feb 03, 2026 | $34.15 | $33.41 | $0.745 | 604,686.0 | +0.39% |
| Feb 02, 2026 | $33.86 | $33.22 | $0.64 | 698,375.0 | +1.02% |
| Jan 30, 2026 | $33.54 | $33.08 | $0.4565 | 871,239.0 | -0.68% |
| Jan 29, 2026 | $33.77 | $33.18 | $0.59 | 556,779.0 | +0.54% |
| Jan 28, 2026 | $33.80 | $33.37 | $0.435 | 736,301.0 | -0.68% |
| Jan 27, 2026 | $33.70 | $33.46 | $0.24 | 501,869.0 | -0.12% |
| Jan 26, 2026 | $33.88 | $33.56 | $0.315 | 574,171.0 | -0.09% |
| Jan 23, 2026 | $34.14 | $33.63 | $0.51 | 596,173.0 | -1.46% |
| Jan 22, 2026 | $34.54 | $34.17 | $0.3663 | 819,274.0 | +0.09% |
| Jan 21, 2026 | $34.28 | $33.59 | $0.6942 | 1,082,634.0 | +2.43% |
| Jan 20, 2026 | $33.62 | $33.26 | $0.36 | 1,093,672.0 | -1.53% |
| Jan 16, 2026 | $33.99 | $33.77 | $0.225 | 754,169.0 | -0.29% |
| Jan 15, 2026 | $34.09 | $33.60 | $0.4882 | 705,976.0 | +1.40% |
| Jan 14, 2026 | $33.56 | $33.24 | $0.3158 | 839,759.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $35.31 | $33.22 | $2.09 | 7,780,883.0 | +2.55% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):