Indicators

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

55.86 +0.50 (+0.90%)

Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	50.91	51.64	50.82	51.39	251,458	+0.07(+0.13%)
Feb 25, 2022	50.26	51.34	50.34	51.33	331,965	+1.30(+2.59%)
Feb 24, 2022	48.17	50.15	48.16	50.03	790,566	+0.63(+1.27%)
Feb 23, 2022	50.53	50.67	49.32	49.40	226,900	-0.72(-1.43%)
Feb 22, 2022	50.62	50.92	49.80	50.11	270,255	-0.69(-1.35%)
Feb 18, 2022				50.80	0	-0.30(-0.59%)
Feb 17, 2022	51.65	51.74	50.99	51.10	166,526	-0.93(-1.78%)
Feb 16, 2022	51.70	52.20	51.61	52.03	194,441	+0.15(+0.29%)
Feb 15, 2022	51.14	51.89	51.14	51.88	205,136	+1.20(+2.37%)
Feb 14, 2022	50.94	51.26	50.36	50.68	444,633	-0.21(-0.42%)
Feb 11, 2022	51.33	51.80	50.51	50.89	257,417	-0.35(-0.68%)
Feb 10, 2022	51.24	52.35	50.97	51.24	236,416	-0.67(-1.29%)
Feb 09, 2022	51.66	51.92	51.64	51.91	224,586	+0.70(+1.36%)
Feb 08, 2022	50.45	51.26	50.45	51.21	233,277	+0.82(+1.63%)
Feb 07, 2022	50.36	50.73	50.12	50.39	189,029	+0.10(+0.19%)
Feb 04, 2022	50.29	50.63	49.55	50.29	195,466	+0.02(+0.04%)
Feb 03, 2022	50.46	51.02	50.19	50.27	216,357	-0.76(-1.48%)
Feb 02, 2022	51.26	51.27	50.61	51.02	232,341	-0.14(-0.27%)

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.