Get the Stockscreener App
29.96
1.63%
0.48
After Hours:
30.20
0.24
+0.80%
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 November 05, 2024, is $29.96.
- 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 37.42% to $29.96 now.
- The 52-week high stock price for FNDA is $30.50, representing a 1.80% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for FNDA is $23.32, indicating a -22.15% decrease from the current share price, occurred on November 10, 2023.
- The closing price of Schwab Fundamental U S Small Company Etf (FNDA) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $29.96 | $29.36 | $0.60 | 636,727.0 | +1.63% |
| Nov 04, 2024 | $29.68 | $29.28 | $0.40 | 445,581.0 | +0.44% |
| Nov 01, 2024 | $29.64 | $29.30 | $0.3351 | 456,672.0 | +0.24% |
| Oct 31, 2024 | $29.80 | $29.28 | $0.52 | 314,424.0 | -1.58% |
| Oct 30, 2024 | $30.13 | $29.63 | $0.50 | 435,853.0 | -0.03% |
| Oct 29, 2024 | $29.77 | $29.54 | $0.225 | 369,763.0 | -0.27% |
| Oct 28, 2024 | $29.87 | $29.61 | $0.26 | 438,780.0 | +1.36% |
| Oct 25, 2024 | $29.78 | $29.36 | $0.415 | 406,770.0 | -0.34% |
| Oct 24, 2024 | $29.60 | $29.37 | $0.229 | 366,745.0 | +0.37% |
| Oct 23, 2024 | $29.61 | $29.21 | $0.395 | 581,886.0 | -0.78% |
| Oct 22, 2024 | $29.70 | $29.55 | $0.15 | 373,570.0 | -0.50% |
| Oct 21, 2024 | $30.25 | $29.77 | $0.475 | 449,076.0 | -1.45% |
| Oct 18, 2024 | $30.40 | $30.24 | $0.16 | 408,474.0 | -0.26% |
| Oct 17, 2024 | $30.38 | $30.18 | $0.20 | 488,026.0 | -0.07% |
| Oct 16, 2024 | $30.42 | $30.15 | $0.2723 | 510,001.0 | +1.30% |
| Oct 15, 2024 | $30.29 | $29.84 | $0.4514 | 522,566.0 | +0.17% |
| Oct 14, 2024 | $29.93 | $29.59 | $0.3455 | 244,248.0 | +0.57% |
| Oct 11, 2024 | $29.74 | $29.31 | $0.4312 | 338,144.0 | +1.64% |
| Oct 10, 2024 | $29.28 | $29.04 | $0.24 | 423,366.0 | -0.46% |
| Oct 09, 2024 | $29.58 | $29.25 | $0.331 | 388,800.0 | +0.36% |
| Oct 08, 2024 | $29.40 | $29.20 | $0.2023 | 371,648.0 | -0.19% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $29.96 | $29.28 | $0.68 | 2,175,707.0 | +2.32% |
| 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% |
Schwab Fundamental U S Small Company Etf Stock (FNDA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $25.22 | $22.80 | $2.42 | 12,254,004.0 | -6.77% |
| Nov, 2022 | $25.07 | $22.83 | $2.24 | 8,778,206.0 | +4.57% |
| Oct, 2022 | $24.06 | $21.25 | $2.81 | 10,429,810.0 | +12.70% |
| Sep, 2022 | $24.70 | $21.18 | $3.53 | 23,739,776.0 | -11.10% |
| Aug, 2022 | $26.20 | $23.91 | $2.30 | 9,870,610.0 | -3.47% |
| Jul, 2022 | $24.85 | $22.00 | $2.85 | 14,859,078.0 | +9.50% |
| Jun, 2022 | $25.80 | $22.00 | $3.80 | 27,904,630.0 | -10.00% |
| May, 2022 | $25.89 | $23.12 | $2.76 | 20,998,594.0 | +1.09% |
| Apr, 2022 | $27.13 | $24.84 | $2.29 | 44,700,432.0 | -6.96% |
| Mar, 2022 | $27.51 | $25.36 | $2.15 | 7,877,268.0 | +0.77% |
| Feb, 2022 | $27.02 | $24.86 | $2.16 | 10,018,260.0 | +1.49% |
| Jan, 2022 | $28.39 | $24.87 | $3.52 | 14,211,702.0 | -6.01% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):