Get the Stockscreener App
35.53
0.31%
0.11
After Hours:
35.54
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 September 25, 2026, is $35.53.
- 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 62.97% to $35.53 now.
- The 52-week high stock price for FNDA is $38.59, representing a 8.61% increase from the current share price, occurred on August 14, 2026.
- The 52-week low stock price for FNDA is $29.31, indicating a -17.49% 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 25, 2026 | $35.68 | $35.33 | $0.3499 | 2,228,063.0 | +0.31% |
| Sep 24, 2026 | $35.57 | $35.23 | $0.345 | 2,041,943.0 | -0.28% |
| Sep 23, 2026 | $35.83 | $35.50 | $0.3256 | 1,795,511.0 | -1.42% |
| Sep 22, 2026 | $36.27 | $35.93 | $0.345 | 1,574,500.0 | +0.25% |
| Sep 21, 2026 | $36.07 | $35.83 | $0.2378 | 1,092,324.0 | +0.42% |
| Sep 18, 2026 | $35.98 | $35.65 | $0.3353 | 1,193,557.0 | -0.39% |
| Sep 17, 2026 | $36.35 | $35.93 | $0.4237 | 1,125,488.0 | +0.14% |
| Sep 16, 2026 | $36.27 | $35.54 | $0.73 | 1,741,745.0 | -0.28% |
| Sep 15, 2026 | $36.28 | $35.91 | $0.3701 | 3,702,231.0 | -0.50% |
| Sep 14, 2026 | $36.37 | $36.10 | $0.2651 | 4,243,011.0 | -0.71% |
| Sep 11, 2026 | $36.60 | $36.32 | $0.2801 | 1,950,176.0 | +0.64% |
| Sep 10, 2026 | $36.42 | $36.10 | $0.32 | 2,239,979.0 | -0.85% |
| Sep 09, 2026 | $36.87 | $36.45 | $0.4154 | 2,142,675.0 | -1.11% |
| Sep 08, 2026 | $37.19 | $36.87 | $0.315 | 2,093,518.0 | -0.78% |
| 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% |
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 | $35.23 | $2.02 | 38,467,519.0 | -4.15% |
| 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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):