Schwab Fundamental U.S. Small Company ETF (FNDA)
NYSEARCA: FNDA · Real-Time Price · USD
31.85
+0.05 (0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed
FNDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.80 | 32.04 | 31.77 | 31.85 | 31.85 | 0.16% | 688,574 |
| Dec 4, 2025 | 31.77 | 31.95 | 31.68 | 31.80 | 31.80 | -0.09% | 516,341 |
| Dec 3, 2025 | 31.57 | 31.89 | 31.53 | 31.83 | 31.83 | 1.14% | 697,792 |
| Dec 2, 2025 | 31.66 | 31.66 | 31.41 | 31.47 | 31.47 | -0.16% | 524,510 |
| Dec 1, 2025 | 31.30 | 31.71 | 31.30 | 31.52 | 31.52 | -0.35% | 664,258 |
| Nov 28, 2025 | 31.62 | 31.65 | 31.52 | 31.63 | 31.63 | 0.29% | 563,739 |
| Nov 26, 2025 | 31.28 | 31.78 | 31.27 | 31.54 | 31.54 | 0.77% | 581,732 |
| Nov 25, 2025 | 30.69 | 31.37 | 30.69 | 31.30 | 31.30 | 2.39% | 834,272 |
| Nov 24, 2025 | 30.28 | 30.64 | 30.18 | 30.57 | 30.57 | 1.09% | 704,222 |
| Nov 21, 2025 | 29.47 | 30.42 | 29.42 | 30.24 | 30.24 | 3.07% | 1,486,375 |
| Nov 20, 2025 | 30.13 | 30.30 | 29.32 | 29.34 | 29.34 | -1.38% | 786,852 |
| Nov 19, 2025 | 29.79 | 30.03 | 29.63 | 29.75 | 29.75 | -0.17% | 947,120 |
| Nov 18, 2025 | 29.54 | 29.97 | 29.50 | 29.80 | 29.80 | 0.30% | 1,298,886 |
| Nov 17, 2025 | 30.28 | 30.37 | 29.65 | 29.71 | 29.71 | -2.17% | 1,046,913 |
| Nov 14, 2025 | 30.09 | 30.49 | 30.09 | 30.37 | 30.37 | -0.30% | 1,080,277 |
| Nov 13, 2025 | 30.84 | 31.04 | 30.36 | 30.46 | 30.46 | -1.81% | 1,196,822 |
| Nov 12, 2025 | 31.03 | 31.26 | 31.01 | 31.02 | 31.02 | 0.13% | 903,595 |
| Nov 11, 2025 | 30.89 | 31.06 | 30.84 | 30.98 | 30.98 | 0.32% | 683,462 |
| Nov 10, 2025 | 30.92 | 31.02 | 30.67 | 30.88 | 30.88 | 0.85% | 1,002,854 |
| Nov 7, 2025 | 30.20 | 30.63 | 30.18 | 30.62 | 30.62 | 0.72% | 1,024,382 |
| Nov 6, 2025 | 30.75 | 30.84 | 30.36 | 30.40 | 30.40 | -1.11% | 781,773 |
| Nov 5, 2025 | 30.37 | 30.87 | 30.37 | 30.74 | 30.74 | 1.35% | 826,891 |
| Nov 4, 2025 | 30.38 | 30.51 | 30.24 | 30.33 | 30.33 | -1.21% | 779,914 |
| Nov 3, 2025 | 30.64 | 30.70 | 30.31 | 30.70 | 30.70 | 0.10% | 794,021 |
| Oct 31, 2025 | 30.56 | 30.75 | 30.40 | 30.67 | 30.67 | 0.26% | 1,157,659 |
| Oct 30, 2025 | 30.68 | 30.98 | 30.56 | 30.59 | 30.59 | -0.87% | 1,068,016 |
| Oct 29, 2025 | 31.22 | 31.38 | 30.66 | 30.86 | 30.86 | -1.37% | 987,729 |
| Oct 28, 2025 | 31.45 | 31.48 | 31.22 | 31.29 | 31.29 | -0.82% | 594,156 |
| Oct 27, 2025 | 31.74 | 31.75 | 31.45 | 31.55 | 31.55 | 0.13% | 655,093 |
| Oct 24, 2025 | 31.61 | 31.69 | 31.49 | 31.51 | 31.51 | 0.77% | 723,020 |
| Oct 23, 2025 | 31.00 | 31.33 | 30.95 | 31.27 | 31.27 | 1.07% | 918,311 |
| Oct 22, 2025 | 31.13 | 31.25 | 30.73 | 30.94 | 30.94 | -0.55% | 1,496,601 |
| Oct 21, 2025 | 30.95 | 31.24 | 30.90 | 31.11 | 31.11 | 0.26% | 1,050,813 |
| Oct 20, 2025 | 30.82 | 31.07 | 30.80 | 31.03 | 31.03 | 1.50% | 581,058 |
| Oct 17, 2025 | 30.41 | 30.65 | 30.39 | 30.57 | 30.57 | 0.13% | 759,080 |
| Oct 16, 2025 | 30.99 | 31.02 | 30.39 | 30.53 | 30.53 | -1.29% | 784,103 |
| Oct 15, 2025 | 31.06 | 31.31 | 30.71 | 30.93 | 30.93 | 0.32% | 962,411 |
| Oct 14, 2025 | 30.03 | 30.98 | 30.03 | 30.83 | 30.83 | 1.48% | 811,834 |
| Oct 13, 2025 | 30.26 | 30.45 | 30.13 | 30.38 | 30.38 | 1.78% | 649,236 |
| Oct 10, 2025 | 30.89 | 30.96 | 29.83 | 29.85 | 29.85 | -3.21% | 1,033,804 |
| Oct 9, 2025 | 31.21 | 31.28 | 30.78 | 30.84 | 30.84 | -1.25% | 605,873 |
| Oct 8, 2025 | 31.12 | 31.27 | 30.94 | 31.23 | 31.23 | 0.81% | 551,921 |
| Oct 7, 2025 | 31.42 | 31.43 | 30.91 | 30.98 | 30.98 | -1.21% | 1,118,232 |
| Oct 6, 2025 | 31.57 | 31.60 | 31.31 | 31.36 | 31.36 | -0.22% | 1,074,117 |
| Oct 3, 2025 | 31.37 | 31.71 | 31.37 | 31.43 | 31.43 | 0.51% | 860,746 |
| Oct 2, 2025 | 31.28 | 31.35 | 31.04 | 31.27 | 31.27 | 0.03% | 713,705 |
| Oct 1, 2025 | 31.00 | 31.33 | 31.00 | 31.26 | 31.26 | 0.32% | 802,196 |
| Sep 30, 2025 | 31.11 | 31.19 | 30.89 | 31.16 | 31.16 | 0.06% | 1,500,594 |
| Sep 29, 2025 | 31.40 | 31.40 | 31.03 | 31.14 | 31.14 | -0.29% | 1,017,009 |
| Sep 26, 2025 | 30.97 | 31.26 | 30.95 | 31.23 | 31.23 | 0.97% | 865,329 |
| Sep 25, 2025 | 30.91 | 30.99 | 30.79 | 30.93 | 30.93 | -0.67% | 1,067,188 |
| Sep 24, 2025 | 31.38 | 31.50 | 31.14 | 31.14 | 31.14 | -0.92% | 734,393 |
| Sep 23, 2025 | 31.61 | 31.91 | 31.42 | 31.43 | 31.32 | -0.29% | 903,241 |
| Sep 22, 2025 | 31.46 | 31.60 | 31.38 | 31.52 | 31.41 | - | 1,165,081 |
| Sep 19, 2025 | 31.99 | 31.99 | 31.47 | 31.52 | 31.41 | -1.28% | 691,810 |
| Sep 18, 2025 | 31.62 | 31.98 | 31.54 | 31.93 | 31.82 | 1.59% | 1,173,337 |
| Sep 17, 2025 | 31.47 | 32.13 | 31.22 | 31.43 | 31.32 | 0.06% | 1,351,500 |
| Sep 16, 2025 | 31.51 | 31.53 | 31.25 | 31.41 | 31.30 | -0.29% | 1,318,846 |
| Sep 15, 2025 | 31.54 | 31.70 | 31.46 | 31.50 | 31.39 | 0.19% | 1,240,323 |
| Sep 12, 2025 | 31.79 | 31.79 | 31.42 | 31.44 | 31.33 | -1.32% | 1,020,361 |
| Sep 11, 2025 | 31.27 | 31.88 | 31.21 | 31.86 | 31.75 | 2.28% | 1,193,969 |
| Sep 10, 2025 | 31.26 | 31.39 | 31.04 | 31.15 | 31.04 | -0.29% | 1,224,557 |
| Sep 9, 2025 | 31.46 | 31.46 | 31.14 | 31.24 | 31.13 | -0.95% | 1,525,926 |
| Sep 8, 2025 | 31.60 | 31.60 | 31.32 | 31.54 | 31.43 | 0.03% | 909,968 |
| Sep 5, 2025 | 31.50 | 31.82 | 31.26 | 31.53 | 31.42 | 0.48% | 1,134,202 |
| Sep 4, 2025 | 30.97 | 31.39 | 30.94 | 31.38 | 31.27 | 1.45% | 775,784 |
| Sep 3, 2025 | 30.90 | 31.14 | 30.78 | 30.93 | 30.82 | -0.16% | 986,626 |
| Sep 2, 2025 | 30.78 | 30.99 | 30.72 | 30.98 | 30.87 | -0.61% | 928,192 |
| Aug 29, 2025 | 31.28 | 31.34 | 31.07 | 31.17 | 31.06 | -0.38% | 1,142,462 |
| Aug 28, 2025 | 31.38 | 31.38 | 31.08 | 31.29 | 31.18 | -0.06% | 3,021,770 |
| Aug 27, 2025 | 31.03 | 31.33 | 31.03 | 31.31 | 31.20 | 0.77% | 1,088,109 |
| Aug 26, 2025 | 31.02 | 31.19 | 30.99 | 31.07 | 30.96 | 0.39% | 800,231 |
| Aug 25, 2025 | 31.09 | 31.13 | 30.95 | 30.95 | 30.84 | -0.77% | 1,660,961 |
| Aug 22, 2025 | 30.23 | 31.26 | 30.23 | 31.19 | 31.08 | 3.76% | 1,844,024 |
| Aug 21, 2025 | 29.96 | 30.12 | 29.86 | 30.06 | 29.96 | -0.17% | 707,256 |
| Aug 20, 2025 | 30.23 | 30.31 | 30.01 | 30.11 | 30.01 | -0.63% | 997,499 |
| Aug 19, 2025 | 30.29 | 30.59 | 30.21 | 30.30 | 30.20 | 0.17% | 773,931 |
| Aug 18, 2025 | 30.17 | 30.31 | 30.15 | 30.25 | 30.15 | 0.23% | 1,425,029 |
| Aug 15, 2025 | 30.41 | 30.44 | 30.12 | 30.18 | 30.08 | -0.49% | 984,058 |
| Aug 14, 2025 | 30.35 | 30.38 | 30.10 | 30.33 | 30.23 | -1.21% | 950,615 |
| Aug 13, 2025 | 30.21 | 30.72 | 30.17 | 30.70 | 30.59 | 2.03% | 1,526,745 |
| Aug 12, 2025 | 29.41 | 30.10 | 29.41 | 30.09 | 29.99 | 2.91% | 959,114 |
| Aug 11, 2025 | 29.34 | 29.48 | 29.18 | 29.24 | 29.14 | -0.27% | 1,348,954 |
| Aug 8, 2025 | 29.39 | 29.48 | 29.28 | 29.32 | 29.22 | - | 1,012,171 |
| Aug 7, 2025 | 29.65 | 29.65 | 29.19 | 29.32 | 29.22 | -0.10% | 1,019,572 |
| Aug 6, 2025 | 29.40 | 29.41 | 29.26 | 29.35 | 29.25 | -0.20% | 984,945 |
| Aug 5, 2025 | 29.42 | 29.45 | 29.07 | 29.41 | 29.31 | 0.38% | 758,539 |
| Aug 4, 2025 | 28.97 | 29.32 | 28.97 | 29.30 | 29.20 | 1.91% | 1,112,277 |
| Aug 1, 2025 | 28.95 | 28.95 | 28.43 | 28.75 | 28.65 | -1.57% | 869,636 |
| Jul 31, 2025 | 29.46 | 29.54 | 29.16 | 29.21 | 29.11 | -1.28% | 1,005,231 |
| Jul 30, 2025 | 29.92 | 30.02 | 29.43 | 29.59 | 29.49 | -0.87% | 1,182,331 |
| Jul 29, 2025 | 30.12 | 30.18 | 29.77 | 29.85 | 29.75 | -0.43% | 997,179 |
| Jul 28, 2025 | 30.06 | 30.10 | 29.91 | 29.98 | 29.88 | -0.13% | 1,160,043 |
| Jul 25, 2025 | 29.95 | 30.05 | 29.73 | 30.02 | 29.92 | 0.67% | 808,241 |
| Jul 24, 2025 | 30.10 | 30.11 | 29.81 | 29.82 | 29.72 | -1.26% | 1,634,581 |
| Jul 23, 2025 | 30.03 | 30.23 | 29.98 | 30.20 | 30.10 | 1.21% | 1,120,826 |
| Jul 22, 2025 | 29.50 | 29.94 | 29.50 | 29.84 | 29.74 | 1.39% | 1,068,227 |
| Jul 21, 2025 | 29.64 | 29.74 | 29.42 | 29.43 | 29.33 | -0.07% | 1,229,830 |
| Jul 18, 2025 | 29.78 | 29.78 | 29.40 | 29.45 | 29.35 | -0.47% | 1,186,128 |
| Jul 17, 2025 | 29.30 | 29.64 | 29.30 | 29.59 | 29.49 | 0.96% | 986,518 |