Schwab Fundamental U.S. Small Company Index ETF (FNDA) Chart & Stock Price History → On June 10, Nvidia makes its next big move (From Weiss Ratings) (Ad) Free FNDA Stock Alerts $56.21 +0.60 (+1.08%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartHeadlinesHoldingsOwnershipRatingsStock AnalysisChartHeadlinesHoldingsOwnershipRatings Schwab Fundamental U.S. Small Company Index ETF Stock Price Performance5 Day Performance+0.63%1 Month Performance+4.56%3 Month Performance+1.26%6 Month Performance+9.25%Year-To-Date Performance+1.55%1 Year Performance+20.21% Receive FNDA Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Schwab Fundamental U.S. Small Company Index ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyTrump conviction scandal exposedIn this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election… To get all the details, go here now. FNDA Stock Chart for Saturday, June, 1, 2024 FNDA Chart by TradingView Schwab Fundamental U.S. Small Company Index ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$55.56$56.21+1.17%$56.24$55.57352,711 shs$8.26 billion05/30/2024$54.98$55.56+1.05%$55.69$55.20279,976 shs$8.17 billion05/29/2024$55.73$54.98-1.35%$55.13$54.91229,613 shs$8.08 billion05/28/2024$55.86$55.73-0.23%$56.18$55.49246,149 shs$8.19 billion05/27/2024$55.86$55.86$55.89$55.55214,100 shs$8.21 billion05/24/2024$55.36$55.89+0.95%$55.89$55.56214,185 shs$8.22 billion Get the Latest News and Ratings for FNDA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Schwab Fundamental U.S. Small Company Index ETF and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$56.30$55.36-1.67%$56.48$55.21243,363 shs$8.14 billion05/22/2024$56.71$56.30-0.72%$56.65$56.06231,656 shs$8.28 billion05/21/2024$56.79$56.71-0.14%$56.79$56.61222,522 shs$8.34 billion05/20/2024$56.83$56.79-0.07%$57.12$56.79243,835 shs$8.35 billion05/17/2024$56.87$56.83-0.07%$56.92$56.69235,695 shs$8.35 billion05/16/2024$57.20$56.87-0.58%$57.09$56.85226,282 shs$8.36 billion05/15/2024$56.98$57.20+0.39%$57.53$56.97266,349 shs$8.41 billion05/14/2024$56.35$56.98+1.12%$57.22$56.63233,554 shs$8.38 billion05/13/2024$56.03$56.35+0.57%$56.80$56.28273,163 shs$8.28 billion05/10/2024$56.25$56.03-0.39%$56.41$55.85270,434 shs$8.24 billion05/09/2024$55.58$56.25+1.21%$56.26$55.57321,570 shs$8.27 billion05/08/2024$55.76$55.58-0.32%$55.63$55.24202,984 shs$8.17 billion05/07/2024$55.74$55.76+0.04%$56.07$55.70280,366 shs$8.20 billion05/06/2024$55.13$55.74+1.11%$55.76$55.46670,139 shs$8.17 billion05/03/2024$54.68$55.13+0.82%$55.61$54.93250,288 shs$8.08 billion05/02/2024$53.76$54.68+1.71%$54.74$53.87228,976 shs$8.01 billion05/01/2024$53.69$53.76+0.13%$54.73$53.54357,672 shs$7.88 billion04/30/2024$54.73$53.69-1.90%$54.44$53.68238,135 shs$7.87 billion04/29/2024$54.45$54.73+0.51%$54.89$54.50217,300 shs$8.02 billion04/26/2024$54.18$54.45+0.50%$54.65$54.14241,949 shs$7.98 billion04/25/2024$54.48$54.18-0.55%$54.27$53.56207,332 shs$7.94 billion04/24/2024$54.67$54.48-0.35%$54.68$54.14183,917 shs$7.98 billion04/23/2024$53.77$54.67+1.67%$54.81$53.73270,996 shs$8.01 billion04/22/2024$53.27$53.77+0.94%$54.02$53.21298,401 shs$7.88 billion04/19/2024$52.96$53.27+0.59%$53.42$52.80287,291 shs$6.97 billion04/18/2024$52.82$52.96+0.27%$53.55$52.76344,139 shs$6.93 billion04/17/2024$53.23$52.82-0.77%$53.69$52.82216,797 shs$6.91 billion04/16/2024$53.55$53.23-0.60%$53.51$52.83602,676 shs$6.96 billion04/15/2024$54.13$53.55-1.07%$54.63$53.34347,687 shs$7.00 billion04/12/2024$55.03$54.12-1.66%$54.83$53.93299,138 shs$7.08 billion04/11/2024$54.70$55.03+0.60%$55.16$54.50290,062 shs$7.20 billion04/10/2024$56.28$54.70-2.81%$55.33$54.43298,666 shs$7.15 billion04/09/2024$56.09$56.28+0.34%$56.45$55.84251,062 shs$7.36 billion04/08/2024$55.65$56.09+0.79%$56.22$55.82240,525 shs$7.34 billionTrump’s arrest is phase one (Ad)In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election… To get all the details, go here now.04/05/2024$55.40$55.65+0.45%$55.87$55.21514,911 shs$7.28 billion04/04/2024$55.93$55.40-0.95%$56.54$55.27281,891 shs$7.25 billion04/03/2024$55.61$55.93+0.58%$56.01$55.42255,028 shs$7.32 billion04/02/2024$56.47$55.61-1.52%$55.90$55.32286,333 shs$7.27 billion04/01/2024$57.03$56.47-0.98%$57.19$56.43389,766 shs$7.39 billion03/29/2024$57.03$57.03$57.30$56.83393,376 shs$7.46 billion03/28/2024$56.74$57.03+0.51%$57.30$56.83393,376 shs$7.46 billion03/27/2024$55.63$56.74+2.00%$56.78$55.98344,968 shs$7.42 billion03/26/2024$55.74$55.63-0.20%$56.08$55.60337,052 shs$7.28 billion03/25/2024$55.74$55.74$56.14$55.74295,678 shs$7.29 billion03/22/2024$56.37$55.74-1.12%$56.50$55.71311,363 shs$7.29 billion03/21/2024$55.78$56.37+1.06%$56.51$56.00353,207 shs$7.37 billion03/20/2024$54.96$55.78+1.49%$55.97$54.55310,118 shs$7.30 billion03/19/2024$54.63$54.96+0.60%$55.04$54.46269,814 shs$7.19 billion03/18/2024$54.81$54.63-0.33%$54.98$54.61266,184 shs$7.15 billion03/15/2024$54.80$54.81+0.02%$55.09$54.60319,424 shs$7.17 billion03/14/2024$55.69$54.80-1.60%$55.63$54.41687,064 shs$7.17 billion03/13/2024$55.56$55.69+0.23%$55.97$55.56439,800 shs$7.28 billion03/12/2024$55.59$55.56-0.05%$55.78$55.24410,073 shs$7.27 billion03/11/2024$55.86$55.59-0.48%$55.79$55.34254,829 shs$7.27 billion03/08/2024$55.86$55.86$56.69$55.67241,887 shs$7.31 billion03/07/2024$55.48$55.86+0.68%$56.16$55.77247,175 shs$7.31 billion03/06/2024$55.25$55.48+0.42%$55.68$55.25247,591 shs$7.26 billion03/05/2024$55.49$55.25-0.43%$55.60$55.05217,418 shs$7.23 billion03/04/2024$55.51$55.49-0.04%$55.90$55.41330,295 shs$7.26 billion03/01/2024$55.21$55.51+0.54%$55.58$54.83241,234 shs$7.26 billion02/29/2024$54.72$55.21+0.90%$55.59$54.88273,299 shs$7.22 billion Related Companies: VSS Stock Chart DFAS Stock Chart VTWO Stock Chart SCZ Stock Chart IJS Stock Chart SPSM Stock Chart AVDV Stock Chart IJT Stock Chart IWO Stock Chart AVUV Stock Chart Receive FNDA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Schwab Fundamental U.S. Small Company Index ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:FNDA) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking: One AI startup's revenue could surge 4,735%Manward PressMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Schwab Fundamental U.S. Small Company Index ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.