Skip to main content
Schwab Fundamental U.S. Small Company ETF (FNDA)
NYSEARCA: FNDA · Real-Time Price · USD
32.94
-0.83 (-2.46%)
Mar 6, 2026, 4:00 PM EST - Market closed

FNDA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202633.1733.1732.8132.9432.94-2.46%659,342
Mar 5, 202634.0534.3033.5233.7733.77-1.75%1,020,388
Mar 4, 202634.3834.4734.0334.3734.370.53%652,506
Mar 3, 202633.8334.3533.3834.1934.19-1.24%753,442
Mar 2, 202634.0234.7033.9734.6234.620.61%623,345
Feb 27, 202634.3334.4334.0934.4134.41-1.04%531,854
Feb 26, 202634.6034.8734.3934.7734.770.58%594,706
Feb 25, 202634.6034.6034.1934.5734.570.44%492,832
Feb 24, 202634.1634.5034.1634.4234.420.85%430,845
Feb 23, 202634.7234.8033.9534.1334.13-2.15%745,868
Feb 20, 202634.5435.0234.4934.8834.880.72%817,801
Feb 19, 202634.4834.6434.3634.6334.63-0.06%461,698
Feb 18, 202634.5334.9534.3934.6534.650.43%796,815
Feb 17, 202634.5434.6434.0934.5034.50-0.23%627,083
Feb 13, 202634.2134.7734.0234.5834.581.11%496,895
Feb 12, 202635.0635.2333.9734.2034.20-1.92%1,029,022
Feb 11, 202635.2035.3134.6634.8734.87-0.14%579,788
Feb 10, 202634.9935.1634.9034.9234.920.03%783,118
Feb 9, 202634.7835.0434.6234.9134.910.26%679,876
Feb 6, 202634.2134.9034.2134.8234.822.87%537,706
Feb 5, 202633.9534.2133.7633.8533.85-0.91%567,063
Feb 4, 202634.0734.3733.7834.1634.161.01%1,274,818
Feb 3, 202633.7834.1533.4133.8233.820.39%604,636
Feb 2, 202633.2233.8633.2233.6933.691.02%699,522
Jan 30, 202633.3533.5433.0833.3533.35-0.68%871,323
Jan 29, 202633.6033.7733.1833.5833.580.54%556,382
Jan 28, 202633.7033.8133.3733.4033.40-0.68%735,185
Jan 27, 202633.6833.7033.4633.6333.63-0.12%502,423
Jan 26, 202633.7833.8833.5733.6733.67-0.09%574,171
Jan 23, 202634.1434.1433.6333.7033.70-1.46%596,173
Jan 22, 202634.3934.5434.1734.2034.200.09%819,280
Jan 21, 202633.6134.2833.5934.1734.172.43%1,082,138
Jan 20, 202633.3833.6233.2633.3633.36-1.53%1,096,386
Jan 16, 202633.9834.0033.7733.8833.88-0.29%757,569
Jan 15, 202633.6934.0933.6033.9833.981.40%707,848
Jan 14, 202633.3633.5633.2433.5133.510.33%839,259
Jan 13, 202633.5033.5733.3433.4033.400.06%764,979
Jan 12, 202633.2133.4333.0733.3833.380.15%905,132
Jan 9, 202633.1333.4132.9433.3333.330.88%3,872,544
Jan 8, 202632.4833.1232.4833.0433.041.35%612,221
Jan 7, 202632.9132.9632.4932.6032.60-0.73%641,591
Jan 6, 202632.2332.8732.1432.8432.841.70%1,101,294
Jan 5, 202631.9232.4631.9132.2932.291.48%915,581
Jan 2, 202631.7031.9131.4931.8231.820.98%1,001,239
Dec 31, 202531.8331.8331.5131.5131.51-1.10%683,020
Dec 30, 202532.0032.0031.8531.8631.86-0.22%529,189
Dec 29, 202532.0232.1331.8731.9331.93-0.59%514,333
Dec 26, 202532.1432.1431.9932.1232.12-0.03%428,699
Dec 24, 202531.9932.1531.9632.1332.130.34%495,347
Dec 23, 202532.1232.1631.9732.0232.02-0.50%720,018
Dec 22, 202532.1532.3532.1332.1832.180.53%668,744
Dec 19, 202531.9632.1031.9632.0132.010.25%634,075
Dec 18, 202532.1232.2631.8831.9331.930.38%744,589
Dec 17, 202532.0032.2831.7731.8131.81-0.44%746,839
Dec 16, 202532.1232.2431.8031.9531.95-0.62%922,165
Dec 15, 202532.4732.4732.0632.1532.15-0.22%967,291
Dec 12, 202532.7032.7232.1632.2232.22-1.26%721,374
Dec 11, 202532.3332.6732.3332.6332.630.96%800,979
Dec 10, 202531.7132.5331.7132.3232.321.48%1,028,795
Dec 9, 202531.6331.9931.5931.8531.700.50%644,993
Dec 8, 202531.9631.9631.6731.6931.54-0.50%807,330
Dec 5, 202531.8032.0431.7731.8531.700.16%688,658
Dec 4, 202531.7731.9531.6831.8031.65-0.09%516,341
Dec 3, 202531.5731.8931.5331.8331.681.14%697,805
Dec 2, 202531.6631.6631.4131.4731.32-0.16%524,510
Dec 1, 202531.3031.7131.3031.5231.37-0.35%664,258
Nov 28, 202531.6231.6531.5231.6331.480.29%563,741
Nov 26, 202531.2831.7831.2731.5431.390.77%581,732
Nov 25, 202530.6931.3730.6931.3031.152.39%834,272
Nov 24, 202530.2830.6430.1830.5730.421.09%704,222
Nov 21, 202529.4730.4229.4230.2430.103.07%1,486,376
Nov 20, 202530.1330.3029.3229.3429.20-1.38%786,852
Nov 19, 202529.7930.0329.6329.7529.61-0.17%947,120
Nov 18, 202529.5429.9729.5029.8029.660.30%1,298,886
Nov 17, 202530.2830.3729.6529.7129.57-2.17%1,046,913
Nov 14, 202530.0930.4930.0930.3730.22-0.30%1,080,277
Nov 13, 202530.8431.0430.3630.4630.31-1.81%1,196,822
Nov 12, 202531.0331.2631.0131.0230.870.13%903,595
Nov 11, 202530.8931.0630.8430.9830.830.32%683,462
Nov 10, 202530.9231.0230.6730.8830.730.85%1,002,854
Nov 7, 202530.2030.6330.1830.6230.470.72%1,024,382
Nov 6, 202530.7530.8430.3630.4030.25-1.11%781,773
Nov 5, 202530.3730.8730.3730.7430.591.35%826,891
Nov 4, 202530.3830.5130.2430.3330.19-1.21%779,914
Nov 3, 202530.6430.7030.3130.7030.550.10%794,021
Oct 31, 202530.5630.7530.4030.6730.520.26%1,157,659
Oct 30, 202530.6830.9830.5630.5930.44-0.87%1,068,016
Oct 29, 202531.2231.3830.6630.8630.71-1.37%987,729
Oct 28, 202531.4531.4831.2231.2931.14-0.82%594,156
Oct 27, 202531.7431.7531.4531.5531.400.13%655,093
Oct 24, 202531.6131.6931.4931.5131.360.77%723,020
Oct 23, 202531.0031.3330.9531.2731.121.07%918,311
Oct 22, 202531.1331.2530.7330.9430.79-0.55%1,496,601
Oct 21, 202530.9531.2430.9031.1130.960.26%1,050,813
Oct 20, 202530.8231.0730.8031.0330.881.50%581,058
Oct 17, 202530.4130.6530.3930.5730.420.13%759,080
Oct 16, 202530.9931.0230.3930.5330.38-1.29%784,103
Oct 15, 202531.0631.3130.7130.9330.780.32%962,411
Oct 14, 202530.0330.9830.0330.8330.681.48%811,834
Oct 13, 202530.2630.4530.1330.3830.231.78%649,236