Get the Stockscreener App
31.19
3.76%
1.13
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 22, 2025, is $31.19.
- 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 43.07% to $31.19 now.
- The 52-week high stock price for FNDA is $32.70, representing a 4.86% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for FNDA is $23.49, indicating a -24.69% 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 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $31.25 | $30.23 | $1.02 | 1,843,270.0 | +3.76% |
| Aug 21, 2025 | $30.12 | $29.86 | $0.26 | 707,146.0 | -0.17% |
| Aug 20, 2025 | $30.31 | $30.00 | $0.305 | 997,354.0 | -0.63% |
| Aug 19, 2025 | $30.59 | $30.20 | $0.38 | 773,881.0 | +0.17% |
| Aug 18, 2025 | $30.31 | $30.15 | $0.16 | 1,424,980.0 | +0.23% |
| Aug 15, 2025 | $30.44 | $30.12 | $0.3199 | 983,858.0 | -0.49% |
| Aug 14, 2025 | $30.38 | $30.10 | $0.2785 | 950,615.0 | -1.21% |
| Aug 13, 2025 | $30.72 | $30.17 | $0.55 | 1,526,745.0 | +2.03% |
| Aug 12, 2025 | $30.10 | $29.41 | $0.69 | 958,900.0 | +2.91% |
| Aug 11, 2025 | $29.48 | $29.18 | $0.2972 | 1,348,141.0 | -0.27% |
| Aug 08, 2025 | $29.48 | $29.27 | $0.205 | 1,012,171.0 | +0.00% |
| Aug 07, 2025 | $29.65 | $29.19 | $0.4572 | 1,019,572.0 | -0.10% |
| Aug 06, 2025 | $29.41 | $29.26 | $0.15 | 984,109.0 | -0.20% |
| Aug 05, 2025 | $29.45 | $29.07 | $0.375 | 758,539.0 | +0.38% |
| Aug 04, 2025 | $29.32 | $28.97 | $0.3457 | 1,112,277.0 | +1.91% |
| Aug 01, 2025 | $28.95 | $28.43 | $0.52 | 869,636.0 | -1.57% |
| Jul 31, 2025 | $29.54 | $29.16 | $0.38 | 1,005,208.0 | -1.28% |
| Jul 30, 2025 | $30.02 | $29.43 | $0.5876 | 1,182,120.0 | -0.87% |
| Jul 29, 2025 | $30.18 | $29.77 | $0.41 | 997,159.0 | -0.43% |
| Jul 28, 2025 | $30.10 | $29.91 | $0.1852 | 1,160,012.0 | -0.13% |
| Jul 25, 2025 | $30.05 | $29.73 | $0.3167 | 807,919.0 | +0.67% |
| Jul 24, 2025 | $30.11 | $29.81 | $0.295 | 1,634,581.0 | -1.26% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $31.25 | $28.43 | $2.82 | 19,114,464.0 | +6.78% |
| 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% |
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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):