Get the Stockscreener App
37.20
0.46%
0.17
After Hours:
37.20
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 September 04, 2026, is $37.20.
- 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 70.63% to $37.20 now.
- The 52-week high stock price for FNDA is $38.59, representing a 3.74% increase from the current share price, occurred on August 14, 2026.
- The 52-week low stock price for FNDA is $29.31, indicating a -21.20% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $37.24 | $36.84 | $0.4001 | 1,518,354.0 | +0.46% |
| Sep 03, 2026 | $37.19 | $36.78 | $0.4092 | 1,366,539.0 | +0.38% |
| Sep 02, 2026 | $36.99 | $36.63 | $0.3619 | 2,191,256.0 | +0.79% |
| Sep 01, 2026 | $36.97 | $36.53 | $0.435 | 1,998,586.0 | -1.27% |
| Aug 31, 2026 | $37.36 | $36.96 | $0.40 | 2,259,763.0 | -0.70% |
| Aug 28, 2026 | $37.75 | $37.31 | $0.4428 | 1,643,659.0 | -0.77% |
| Aug 27, 2026 | $37.68 | $37.47 | $0.2096 | 1,675,129.0 | -0.03% |
| Aug 26, 2026 | $37.74 | $37.51 | $0.23 | 1,265,736.0 | +0.24% |
| Aug 25, 2026 | $37.68 | $37.38 | $0.305 | 1,204,015.0 | +0.08% |
| Aug 24, 2026 | $37.73 | $37.42 | $0.305 | 424,490.0 | -0.58% |
| Aug 21, 2026 | $37.74 | $37.48 | $0.265 | 377,232.0 | +0.75% |
| Aug 20, 2026 | $37.69 | $37.44 | $0.2427 | 412,600.0 | -0.98% |
| Aug 19, 2026 | $38.12 | $37.77 | $0.355 | 335,383.0 | +0.05% |
| Aug 18, 2026 | $38.26 | $37.78 | $0.48 | 502,391.0 | -1.41% |
| Aug 17, 2026 | $38.44 | $38.30 | $0.135 | 433,772.0 | -0.47% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $37.24 | $36.53 | $0.7101 | 8,593,089.0 | +0.35% |
| Aug, 2026 | $38.59 | $36.96 | $1.63 | 15,109,903.0 | -0.26% |
| 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% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):