Indicators

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

55.86 +0.50 (+0.90%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	49.49	50.65		50.64	230,868	+0.98(+1.97%)
Jan 28, 2022	48.93	49.47	48.19	49.66	669,915	+0.69(+1.40%)
Jan 27, 2022	50.09	50.58	48.70	48.97	282,864	-0.73(-1.46%)
Jan 26, 2022	50.96	51.27	49.48	49.70	287,911	-0.61(-1.21%)
Jan 25, 2022	50.11	50.81	49.29	50.31	338,978	-0.54(-1.07%)
Jan 24, 2022	49.17	50.97	48.70	50.85	1,192,941	+0.85(+1.71%)
Jan 21, 2022	50.54	51.22	49.98	50.00	972,439	-0.76(-1.49%)
Jan 20, 2022	51.98	52.53	50.68	50.75	236,931	-1.02(-1.96%)
Jan 19, 2022	52.83	52.83	51.74	51.77	289,623	-0.75(-1.42%)
Jan 18, 2022	53.26	53.26	52.48	52.52	252,765	-1.08(-2.01%)
Jan 14, 2022				53.59	0	-0.04(-0.07%)
Jan 13, 2022	53.88	54.28	53.50	53.63	177,596	-0.03(-0.05%)
Jan 12, 2022	54.08	54.15	53.38	53.66	259,881	-0.09(-0.16%)
Jan 11, 2022	53.44	53.82	52.87	53.75	577,868	+0.47(+0.89%)
Jan 10, 2022	53.31	53.32	52.59	53.27	462,853	-0.28(-0.52%)
Jan 07, 2022	54.00	54.19	53.51	53.55	253,655	-0.36(-0.66%)
Jan 06, 2022	53.81	54.20	53.47	53.91	162,505	+0.33(+0.61%)
Jan 05, 2022	54.79	55.02	53.55	53.58	165,754	-1.15(-2.11%)
Jan 04, 2022	54.56	54.93	54.56	54.74	149,580	+0.50(+0.93%)

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.