Schwab Fundamental U.S. Small Company ETF (FNDA)

NYSEARCA: FNDA · Real-Time Price · USD

35.36

-0.20 (-0.56%)

At close: Apr 28, 2026, 4:00 PM EDT

35.36

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

FNDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.53	35.69	35.26	35.36	35.36	-0.56%	549,892
Apr 27, 2026	35.54	35.75	35.45	35.56	35.56	0.17%	626,546
Apr 24, 2026	35.42	35.60	35.21	35.50	35.50	0.48%	395,427
Apr 23, 2026	35.34	35.51	34.90	35.33	35.33	-0.08%	653,112
Apr 22, 2026	35.62	35.62	35.23	35.36	35.36	0.08%	630,878
Apr 21, 2026	35.76	35.97	35.23	35.33	35.33	-0.90%	1,014,825
Apr 20, 2026	35.29	35.70	35.29	35.65	35.65	0.65%	640,695
Apr 17, 2026	35.05	35.69	35.05	35.42	35.42	2.10%	907,513
Apr 16, 2026	34.56	34.79	34.54	34.69	34.69	0.43%	628,714
Apr 15, 2026	34.52	34.59	34.39	34.54	34.54	-0.06%	727,267
Apr 14, 2026	34.50	34.66	34.34	34.56	34.56	0.55%	719,875
Apr 13, 2026	33.87	34.37	33.82	34.37	34.37	1.15%	834,195
Apr 10, 2026	34.14	34.17	33.89	33.98	33.98	-0.29%	427,965
Apr 9, 2026	33.75	34.19	33.75	34.08	34.08	0.41%	543,694
Apr 8, 2026	33.89	34.12	33.74	33.94	33.94	2.94%	703,261
Apr 7, 2026	32.81	33.08	32.69	32.97	32.97	0.06%	965,470
Apr 6, 2026	32.74	32.97	32.57	32.95	32.95	0.52%	964,188
Apr 2, 2026	32.16	32.98	32.10	32.78	32.78	0.46%	941,631
Apr 1, 2026	32.62	32.91	32.59	32.63	32.63	0.62%	963,645
Mar 31, 2026	32.04	32.65	31.84	32.43	32.43	2.59%	1,008,555
Mar 30, 2026	32.14	32.14	31.50	31.61	31.61	-0.75%	957,303
Mar 27, 2026	32.15	32.23	31.76	31.85	31.85	-1.52%	848,749
Mar 26, 2026	32.44	32.84	32.30	32.34	32.34	-1.37%	768,237
Mar 25, 2026	32.86	32.98	32.42	32.79	32.79	0.58%	584,478
Mar 24, 2026	32.05	32.80	32.05	32.60	32.54	0.96%	663,116
Mar 23, 2026	32.23	32.80	32.05	32.29	32.23	2.02%	904,289
Mar 20, 2026	32.23	32.32	31.43	31.65	31.59	-2.10%	1,374,702
Mar 19, 2026	31.85	32.58	31.81	32.33	32.27	0.40%	994,785
Mar 18, 2026	32.42	32.57	32.19	32.20	32.14	-1.14%	480,751
Mar 17, 2026	32.47	32.77	32.47	32.57	32.51	0.99%	769,069
Mar 16, 2026	32.40	32.58	32.25	32.25	32.19	0.75%	487,712
Mar 13, 2026	32.32	32.48	31.92	32.01	31.95	-0.37%	654,428
Mar 12, 2026	32.39	32.48	32.09	32.13	32.07	-2.04%	772,893
Mar 11, 2026	32.79	32.93	32.55	32.80	32.74	-0.39%	803,460
Mar 10, 2026	33.01	33.50	32.85	32.93	32.87	-0.48%	543,221
Mar 9, 2026	32.53	33.17	31.96	33.09	33.03	0.46%	1,537,737
Mar 6, 2026	33.17	33.17	32.81	32.94	32.88	-2.46%	659,362
Mar 5, 2026	34.05	34.30	33.52	33.77	33.71	-1.75%	1,020,538
Mar 4, 2026	34.38	34.47	34.03	34.37	34.31	0.53%	652,556
Mar 3, 2026	33.83	34.35	33.38	34.19	34.13	-1.24%	753,738
Mar 2, 2026	34.02	34.70	33.97	34.62	34.56	0.61%	623,377
Feb 27, 2026	34.33	34.43	34.09	34.41	34.35	-1.04%	531,993
Feb 26, 2026	34.60	34.87	34.39	34.77	34.71	0.58%	594,709
Feb 25, 2026	34.60	34.60	34.19	34.57	34.51	0.44%	492,845
Feb 24, 2026	34.16	34.50	34.16	34.42	34.36	0.85%	430,845
Feb 23, 2026	34.72	34.80	33.95	34.13	34.07	-2.15%	750,851
Feb 20, 2026	34.54	35.02	34.49	34.88	34.82	0.72%	817,827
Feb 19, 2026	34.48	34.64	34.36	34.63	34.57	-0.06%	462,141
Feb 18, 2026	34.53	34.95	34.39	34.65	34.59	0.43%	797,209
Feb 17, 2026	34.54	34.64	34.09	34.50	34.44	-0.23%	627,351
Feb 13, 2026	34.21	34.77	34.02	34.58	34.52	1.11%	496,895
Feb 12, 2026	35.06	35.23	33.97	34.20	34.14	-1.92%	1,029,042
Feb 11, 2026	35.20	35.31	34.66	34.87	34.81	-0.14%	579,788
Feb 10, 2026	34.99	35.16	34.90	34.92	34.86	0.03%	783,280
Feb 9, 2026	34.78	35.04	34.62	34.91	34.85	0.26%	679,880
Feb 6, 2026	34.21	34.90	34.21	34.82	34.76	2.87%	537,708
Feb 5, 2026	33.95	34.21	33.76	33.85	33.79	-0.91%	567,171
Feb 4, 2026	34.07	34.37	33.78	34.16	34.10	1.01%	1,275,178
Feb 3, 2026	33.78	34.15	33.41	33.82	33.76	0.39%	604,723
Feb 2, 2026	33.22	33.86	33.22	33.69	33.63	1.02%	699,535
Jan 30, 2026	33.35	33.54	33.08	33.35	33.29	-0.68%	871,340
Jan 29, 2026	33.60	33.77	33.18	33.58	33.52	0.54%	556,810
Jan 28, 2026	33.70	33.81	33.37	33.40	33.34	-0.68%	736,301
Jan 27, 2026	33.68	33.70	33.46	33.63	33.57	-0.12%	502,743
Jan 26, 2026	33.78	33.88	33.57	33.67	33.61	-0.09%	574,410
Jan 23, 2026	34.14	34.14	33.63	33.70	33.64	-1.46%	596,179
Jan 22, 2026	34.39	34.54	34.17	34.20	34.14	0.09%	819,280
Jan 21, 2026	33.61	34.28	33.59	34.17	34.11	2.43%	1,082,758
Jan 20, 2026	33.38	33.62	33.26	33.36	33.30	-1.53%	1,096,386
Jan 16, 2026	33.98	34.00	33.77	33.88	33.82	-0.29%	758,994
Jan 15, 2026	33.69	34.09	33.60	33.98	33.92	1.40%	707,859
Jan 14, 2026	33.36	33.56	33.24	33.51	33.45	0.33%	839,759
Jan 13, 2026	33.50	33.57	33.34	33.40	33.34	0.06%	765,053
Jan 12, 2026	33.21	33.43	33.07	33.38	33.32	0.15%	905,632
Jan 9, 2026	33.13	33.41	32.94	33.33	33.27	0.88%	3,872,554
Jan 8, 2026	32.48	33.12	32.48	33.04	32.98	1.35%	613,569
Jan 7, 2026	32.91	32.96	32.49	32.60	32.54	-0.73%	641,591
Jan 6, 2026	32.23	32.87	32.14	32.84	32.78	1.70%	1,101,294
Jan 5, 2026	31.92	32.46	31.91	32.29	32.23	1.48%	917,220
Jan 2, 2026	31.70	31.91	31.49	31.82	31.76	0.98%	1,001,239
Dec 31, 2025	31.83	31.83	31.51	31.51	31.45	-1.10%	683,020
Dec 30, 2025	32.00	32.00	31.85	31.86	31.80	-0.22%	529,189
Dec 29, 2025	32.02	32.13	31.87	31.93	31.87	-0.59%	514,333
Dec 26, 2025	32.14	32.14	31.99	32.12	32.06	-0.03%	428,709
Dec 24, 2025	31.99	32.15	31.96	32.13	32.07	0.34%	495,347
Dec 23, 2025	32.12	32.16	31.97	32.02	31.96	-0.50%	720,018
Dec 22, 2025	32.15	32.35	32.13	32.18	32.12	0.53%	668,744
Dec 19, 2025	31.96	32.10	31.96	32.01	31.95	0.25%	634,115
Dec 18, 2025	32.12	32.26	31.88	31.93	31.87	0.38%	744,589
Dec 17, 2025	32.00	32.28	31.77	31.81	31.75	-0.44%	746,839
Dec 16, 2025	32.12	32.24	31.80	31.95	31.89	-0.62%	922,165
Dec 15, 2025	32.47	32.47	32.06	32.15	32.09	-0.22%	967,291
Dec 12, 2025	32.70	32.72	32.16	32.22	32.16	-1.26%	721,374
Dec 11, 2025	32.33	32.67	32.33	32.63	32.57	0.96%	800,979
Dec 10, 2025	31.71	32.53	31.71	32.32	32.26	1.48%	1,028,795
Dec 9, 2025	31.63	31.99	31.59	31.85	31.64	0.50%	644,993
Dec 8, 2025	31.96	31.96	31.67	31.69	31.48	-0.50%	807,330
Dec 5, 2025	31.80	32.04	31.77	31.85	31.64	0.16%	688,658
Dec 4, 2025	31.77	31.95	31.68	31.80	31.59	-0.09%	516,341
Dec 3, 2025	31.57	31.89	31.53	31.83	31.62	1.14%	697,805