Schwab Fundamental U S Small Company Etf (FNDA)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

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), adjusted for splits and dividends, show that the latest closing stock price as of October 16, 2026, is $35.28.

Schwab Fundamental U S Small Company Etf all-time high stock price is $38.59, occurred on August 14, 2026.
The lowest Schwab Fundamental U S Small Company Etf stock price recorded was $10.90 on March 23, 2020. Since then, Schwab Fundamental U S Small Company Etf's stock price has risen over 223.65% to $35.28 now.
The 52-week high stock price for FNDA is $38.59, representing a 9.38% increase from the current share price, occurred on August 14, 2026.
The 52-week low stock price for FNDA is $29.31, indicating a -16.91% 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 $29.57. The stock closed the year at $31.51, a gain of over 6.56% for the year.

The table below shows more information about FNDA historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 16, 2026	$35.87	$35.17	$0.6999	2,067,112.0	-0.98%
Oct 15, 2026	$35.65	$35.14	$0.5049	2,763,195.0	+1.34%
Oct 14, 2026	$35.49	$34.97	$0.525	3,232,098.0	-1.46%
Oct 13, 2026	$35.78	$35.42	$0.355	2,757,770.0	+0.22%
Oct 12, 2026	$35.70	$35.53	$0.16	2,316,216.0	-0.06%
Oct 09, 2026	$35.71	$35.50	$0.2101	2,444,744.0	+0.17%
Oct 08, 2026	$35.58	$35.18	$0.3951	2,755,568.0	+0.45%
Oct 07, 2026	$35.61	$35.26	$0.35	2,827,310.0	-1.31%
Oct 06, 2026	$36.07	$35.81	$0.255	1,902,171.0	+0.06%
Oct 05, 2026	$36.02	$35.45	$0.57	2,386,001.0	+0.53%
Oct 02, 2026	$35.85	$35.58	$0.27	2,025,710.0	+1.02%
Oct 01, 2026	$35.37	$34.77	$0.60	2,418,653.0	+0.86%
Sep 30, 2026	$35.30	$35.00	$0.30	2,781,753.0	-0.54%
Sep 29, 2026	$35.38	$35.00	$0.3801	3,261,360.0	-0.23%
Sep 28, 2026	$35.46	$35.10	$0.355	2,680,767.0	-0.73%
Sep 25, 2026	$35.68	$35.33	$0.3499	2,228,066.0	+0.31%
Sep 24, 2026	$35.57	$35.23	$0.345	2,041,944.0	-0.28%
Sep 23, 2026	$35.83	$35.50	$0.3256	1,798,653.0	-1.42%
Sep 22, 2026	$36.27	$35.93	$0.345	1,574,652.0	+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%

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
Oct, 2026	$36.07	$34.77	$1.30	29,896,548.0	+0.80%
Sep, 2026	$37.24	$35.00	$2.24	44,966,634.0	-5.58%
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%