Get the Stockscreener App
32.60
0.73%
-0.24
After Hours:
32.35
-0.25
-0.77%
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 January 07, 2026, is $32.60.
- 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 49.53% to $32.60 now.
- The 52-week high stock price for FNDA is $32.87, representing a 0.81% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for FNDA is $23.49, indicating a -27.94% 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 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $32.95 | $32.49 | $0.465 | 640,977.0 | -0.73% |
| Jan 06, 2026 | $32.87 | $32.14 | $0.725 | 1,100,587.0 | +1.70% |
| Jan 05, 2026 | $32.46 | $31.91 | $0.55 | 910,325.0 | +1.48% |
| Jan 02, 2026 | $31.91 | $31.49 | $0.4184 | 994,822.0 | +0.98% |
| Dec 31, 2025 | $31.83 | $31.51 | $0.32 | 680,520.0 | -1.10% |
| Dec 30, 2025 | $32.00 | $31.84 | $0.155 | 528,882.0 | -0.22% |
| Dec 29, 2025 | $32.13 | $31.87 | $0.2599 | 513,371.0 | -0.59% |
| Dec 26, 2025 | $32.14 | $31.99 | $0.1499 | 428,099.0 | -0.03% |
| Dec 24, 2025 | $32.15 | $31.96 | $0.19 | 495,178.0 | +0.34% |
| Dec 23, 2025 | $32.16 | $31.97 | $0.185 | 719,432.0 | -0.50% |
| Dec 22, 2025 | $32.35 | $32.13 | $0.22 | 666,226.0 | +0.53% |
| Dec 19, 2025 | $32.10 | $31.96 | $0.14 | 633,018.0 | +0.25% |
| Dec 18, 2025 | $32.26 | $31.88 | $0.3747 | 739,034.0 | +0.38% |
| Dec 17, 2025 | $32.28 | $31.77 | $0.51 | 745,439.0 | -0.44% |
| Dec 16, 2025 | $32.24 | $31.80 | $0.44 | 912,576.0 | -0.62% |
| Dec 15, 2025 | $32.47 | $32.06 | $0.41 | 964,578.0 | -0.22% |
| Dec 12, 2025 | $32.72 | $32.16 | $0.56 | 713,827.0 | -1.26% |
| Dec 11, 2025 | $32.67 | $32.33 | $0.34 | 798,529.0 | +0.96% |
| Dec 10, 2025 | $32.53 | $31.71 | $0.82 | 1,028,086.0 | +1.48% |
| Dec 09, 2025 | $31.99 | $31.59 | $0.3951 | 644,093.0 | +0.50% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $32.95 | $31.49 | $1.46 | 4,287,688.0 | +3.46% |
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% |
1.16%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):