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 (%)
Feb 28, 2023	50.45	50.74	50.21	50.21	159,515	-0.15(-0.29%)
Feb 27, 2023	50.60	50.89	50.24	50.36	160,139	+0.22(+0.43%)
Feb 24, 2023	49.90	50.24	49.68	50.14	213,783	-0.39(-0.78%)
Feb 23, 2023	50.57	50.77	49.90	50.54	174,234	+0.28(+0.57%)
Feb 22, 2023	50.20	50.55	50.04	50.25	277,122	+0.18(+0.35%)
Feb 21, 2023	50.88	51.02	50.05	50.08	275,494	-1.40(-2.73%)
Feb 17, 2023	51.34	51.55	51.05	51.48	196,192	+0.00(+0.00%)
Feb 16, 2023	51.34	51.97	51.11	51.48	141,514	-0.32(-0.63%)
Feb 15, 2023	51.07	51.84	50.91	51.80	264,387	+0.53(+1.03%)
Feb 14, 2023	51.09	51.65	50.79	51.27	211,458	-0.17(-0.32%)
Feb 13, 2023	50.83	51.44	50.57	51.44	167,787	+0.72(+1.41%)
Feb 10, 2023	50.48	50.81	50.35	50.72	183,908	+0.04(+0.08%)
Feb 09, 2023	51.78	51.92	50.60	50.69	279,346	-0.72(-1.39%)
Feb 08, 2023	51.75	51.91	51.26	51.40	200,033	-0.59(-1.13%)
Feb 07, 2023	51.48	52.15	51.14	51.99	167,784	+0.36(+0.70%)
Feb 06, 2023	51.90	52.05	51.38	51.63	286,963	-0.67(-1.28%)
Feb 03, 2023	52.20	52.75	52.15	52.30	189,081	-0.37(-0.71%)
Feb 02, 2023	52.17	52.88	52.05	52.67	263,599	+0.86(+1.67%)

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.