Schwab Fundamental U.S. Small Company Index ETF (FNDA) Historical Stock Data
30.13 ↑0.16 (0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FNDA is down -0.27% a day on average. There have been 13 days where Schwab Fundamental U.S. Small Company Index ETF closed green and 17 days where FNDA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 29.86 | 30.13 | ↑$0.27 (0.90%) | 29.77 | 30.18 | 393.28K |
| 2024-12-24 | 29.77 | 29.97 | ↑$0.20 (0.67%) | 29.63 | 29.99 | 348.18K |
| 2024-12-23 | 29.69 | 29.72 | ↑$0.03 (0.10%) | 29.50 | 29.76 | 655.35K |
| 2024-12-20 | 29.40 | 29.78 | ↑$0.38 (1.29%) | 29.40 | 30.10 | 709.95K |
| 2024-12-19 | 29.87 | 29.53 | ↓$0.34 (-1.14%) | 29.49 | 30.07 | 0.93M |
| 2024-12-18 | 30.97 | 29.62 | ↓$1.35 (-4.36%) | 29.47 | 31.07 | 780.28K |
| 2024-12-17 | 31.10 | 30.86 | ↓$0.24 (-0.77%) | 30.82 | 31.18 | 597.33K |
| 2024-12-16 | 31.21 | 31.23 | ↑$0.02 (0.06%) | 31.12 | 31.41 | 799.53K |
| 2024-12-13 | 31.41 | 31.20 | ↓$0.21 (-0.67%) | 31.08 | 31.42 | 533.84K |
| 2024-12-12 | 31.62 | 31.41 | ↓$0.21 (-0.66%) | 31.40 | 31.69 | 518.26K |
| 2024-12-11 | 31.75 | 31.68 | ↓$0.07 (-0.22%) | 31.59 | 31.82 | 747.37K |
| 2024-12-10 | 31.82 | 31.65 | ↓$0.17 (-0.53%) | 31.54 | 31.89 | 590.42K |
| 2024-12-09 | 32.03 | 31.79 | ↓$0.24 (-0.75%) | 31.79 | 32.19 | 596.75K |
| 2024-12-06 | 32.10 | 31.87 | ↓$0.23 (-0.72%) | 31.81 | 32.10 | 547.81K |
| 2024-12-05 | 32.24 | 31.89 | ↓$0.35 (-1.09%) | 31.88 | 32.24 | 434.73K |
| 2024-12-04 | 32.15 | 32.24 | ↑$0.09 (0.28%) | 32.01 | 32.26 | 462.16K |
| 2024-12-03 | 32.28 | 32.10 | ↓$0.18 (-0.56%) | 31.99 | 32.30 | 600.47K |
| 2024-12-02 | 32.23 | 32.24 | ↑$0.01 (0.03%) | 32.01 | 32.35 | 616.46K |
| 2024-11-29 | 32.35 | 32.22 | ↓$0.13 (-0.40%) | 32.21 | 32.48 | 430.12K |
| 2024-11-27 | 32.33 | 32.19 | ↓$0.14 (-0.43%) | 32.16 | 32.56 | 414.67K |
| 2024-11-26 | 32.34 | 32.18 | ↓$0.16 (-0.49%) | 32.04 | 32.34 | 545.22K |
| 2024-11-25 | 32.17 | 32.42 | ↑$0.25 (0.78%) | 32.17 | 32.71 | 621.82K |
| 2024-11-22 | 31.48 | 31.86 | ↑$0.38 (1.21%) | 31.48 | 31.92 | 480.83K |
| 2024-11-21 | 31.00 | 31.38 | ↑$0.38 (1.23%) | 30.97 | 31.46 | 0.99M |
| 2024-11-20 | 30.82 | 30.94 | ↑$0.12 (0.39%) | 30.60 | 30.94 | 569.02K |
| 2024-11-19 | 30.52 | 30.88 | ↑$0.36 (1.18%) | 30.44 | 30.89 | 535.32K |
| 2024-11-18 | 30.82 | 30.84 | ↑$0.02 (0.06%) | 30.73 | 30.98 | 1M |
| 2024-11-15 | 31.09 | 30.77 | ↓$0.32 (-1.03%) | 30.68 | 31.10 | 654.53K |
| 2024-11-14 | 31.44 | 31.05 | ↓$0.39 (-1.24%) | 30.96 | 31.48 | 544.11K |
| 2024-11-13 | 31.69 | 31.33 | ↓$0.36 (-1.14%) | 31.30 | 31.77 | 622.93K |
Create an account or log in to view more rows.
$FNDA yes
keep going down
let's go
stop stalling
$FNDA push baby push!
$FNDA just added more
$FNDA looking good today??
$FNDA wtf?
$FNDA is anyone really buying this shit
$FNDA whats the target for Friday close?
$FNDA Getting ready for market open.
$FNDA HERE WE GO
$FNDA keep it going