Indicators

Schwab Fundamental U.S. Small Co. ETF (NY: FNDA )

55.36 -0.94 (-1.67%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	49.46	49.77	48.17	48.23	3,968,236	-1.43(-2.87%)
Apr 28, 2022	49.15	49.89	48.30	49.65	6,465,508	+0.99(+2.03%)
Apr 27, 2022	48.73	49.26	48.33	48.66	7,637,361	+0.03(+0.06%)
Apr 26, 2022	49.55	49.70	48.60	48.64	2,040,791	-1.27(-2.55%)
Apr 25, 2022	49.34	49.94	48.65	49.91	552,816	+0.13(+0.25%)
Apr 22, 2022	50.93	50.97	49.75	49.78	153,129	-1.41(-2.75%)
Apr 21, 2022	52.50	52.61	50.99	51.19	147,302	-0.85(-1.64%)
Apr 20, 2022	52.10	52.34	51.93	52.04	127,553	+0.30(+0.58%)
Apr 19, 2022	50.74	51.85	50.74	51.74	136,270	+0.96(+1.89%)
Apr 18, 2022	50.90	51.03	50.57	50.78	187,968	-0.07(-0.13%)
Apr 14, 2022	51.14	51.35	50.85	50.85	127,158	-0.23(-0.46%)
Apr 13, 2022	50.37	51.14	50.37	51.08	136,246	+0.93(+1.86%)
Apr 12, 2022	50.40	51.00	49.96	50.15	143,466	+0.23(+0.47%)
Apr 11, 2022	49.94	50.57	49.87	49.92	134,067	-0.28(-0.56%)
Apr 08, 2022	50.20	50.66	49.99	50.20	140,983	-0.03(-0.06%)
Apr 07, 2022	50.44	50.44	49.60	50.23	127,698	-0.16(-0.33%)
Apr 06, 2022	50.65	50.67	50.15	50.39	279,792	-0.64(-1.25%)
Apr 05, 2022	52.06	52.26	50.90	51.03	153,824	-1.03(-1.97%)
Apr 04, 2022	52.27	52.27	51.64	52.06	161,291	-0.12(-0.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.