Indicators

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

56.03 -0.22 (-0.39%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	55.12	55.44	54.73	55.07	274,075	+0.51(+0.93%)
Feb 28, 2024	54.48	54.85	54.34	54.56	194,204	-0.30(-0.55%)
Feb 27, 2024	54.80	54.95	54.66	54.86	260,655	+0.37(+0.68%)
Feb 26, 2024	54.49	54.79	54.23	54.50	314,127	-0.04(-0.07%)
Feb 23, 2024	54.46	54.75	54.24	54.54	292,094	+0.10(+0.18%)
Feb 22, 2024	54.34	54.52	54.11	54.44	275,346	+0.32(+0.59%)
Feb 21, 2024	54.02	54.13	53.70	54.12	272,449	-0.02(-0.04%)
Feb 20, 2024	54.17	54.35	53.99	54.14	362,511	-0.57(-1.04%)
Feb 16, 2024	54.79	55.25	54.61	54.70	311,787	-0.72(-1.30%)
Feb 15, 2024	54.44	55.42	54.44	55.42	352,515	+1.32(+2.43%)
Feb 14, 2024	53.76	54.23	53.36	54.11	260,186	+0.98(+1.84%)
Feb 13, 2024	53.45	53.65	52.69	53.13	381,229	-1.87(-3.41%)
Feb 12, 2024	54.33	55.18	54.33	55.00	335,992	+0.83(+1.53%)
Feb 09, 2024	53.81	54.22	53.52	54.18	305,947	+0.48(+0.89%)
Feb 08, 2024	53.11	53.73	52.91	53.70	374,176	+0.61(+1.15%)
Feb 07, 2024	53.21	53.27	52.74	53.09	476,923	+0.04(+0.08%)
Feb 06, 2024	52.68	53.13	52.49	53.05	297,218	+0.38(+0.72%)
Feb 05, 2024	52.99	52.99	52.28	52.67	402,431	-0.82(-1.53%)
Feb 02, 2024	53.24	53.74	52.83	53.49	504,042	-0.24(-0.45%)

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.