Stock listing
NYSE Arca:FNDA Schwab Fundamental U.S. Small Company ETF Stock
Follow Schwab Fundamental U.S. Small Company ETF into a list and get an email when it puts out news.
Share price · AMEX:FNDA
$35.48 USD -0.02 (-0.1%)
Close on Nov 6, 2026
- Day range
- $35.22 – $35.64 USDNov 6, 2026
- Volume
- 2.01M sharesNov 6, 2026
- 52-week range
- $29.31 – $38.59 USDLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- $67.62M USDMedian day 2.01M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · AMEX:FNDA · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $35.48 | -0.02 | -0.1% | $35.43 | $35.64 | $35.22 | 2,007,747 | |
| $35.50 | -1.30 | -3.5% | $36.85 | $37.04 | $35.37 | 2,171,878 | |
| $36.80 | +0.54 | +1.5% | $36.78 | $37.02 | $36.56 | 1,682,098 | |
| $36.26 | -0.10 | -0.3% | $36.36 | $36.60 | $36.23 | 2,433,614 | |
| $36.36 | +0.38 | +1.1% | $36.28 | $36.73 | $36.21 | 3,702,020 | |
| $35.98 | -0.47 | -1.3% | $36.25 | $36.33 | $35.75 | 3,114,870 | |
| $36.45 | +0.49 | +1.4% | $36.08 | $36.47 | $36.08 | 1,687,200 | |
| $35.96 | +0.01 | 0.0% | $35.97 | $36.06 | $35.73 | 1,606,113 | |
| $35.95 | +0.09 | +0.3% | $35.97 | $35.99 | $35.74 | 3,731,463 | |
| $35.86 | +0.19 | +0.5% | $35.75 | $36.08 | $35.75 | 2,088,754 | |
| $35.67 | -0.17 | -0.5% | $35.60 | $35.77 | $35.42 | 1,694,700 | |
| $35.84 | +0.10 | +0.3% | $35.49 | $35.85 | $35.48 | 3,106,600 | |
| $35.74 | +0.08 | +0.2% | $35.79 | $35.87 | $35.57 | 2,273,800 | |
| $35.66 | +0.42 | +1.2% | $35.24 | $35.79 | $35.24 | 2,593,900 | |
| $35.24 | -0.04 | -0.1% | $35.34 | $35.45 | $35.21 | 1,512,200 | |
| $35.28 | -0.35 | -1.0% | $35.72 | $35.87 | $35.17 | 2,067,100 | |
| $35.63 | +0.47 | +1.3% | $35.20 | $35.65 | $35.14 | 2,763,200 | |
| $35.16 | -0.52 | -1.5% | $35.33 | $35.49 | $34.97 | 3,232,100 | |
| $35.68 | +0.08 | +0.2% | $35.67 | $35.78 | $35.43 | 2,757,700 | |
| $35.60 | -0.02 | -0.1% | $35.61 | $35.70 | $35.54 | 2,316,200 | |
| $35.62 | +0.06 | +0.2% | $35.64 | $35.71 | $35.50 | 2,444,700 | |
| $35.56 | +0.16 | +0.5% | $35.27 | $35.58 | $35.18 | 2,755,600 | |
| $35.40 | -0.47 | -1.3% | $35.56 | $35.61 | $35.26 | 2,827,300 | |
| $35.87 | +0.02 | +0.1% | $36.00 | $36.07 | $35.82 | 1,902,200 | |
| $35.85 | +0.19 | +0.5% | $35.70 | $36.02 | $35.45 | 2,386,000 | |
| $35.66 | +0.36 | +1.0% | $35.63 | $35.85 | $35.58 | 2,025,700 | |
| $35.30 | +0.30 | +0.9% | $34.99 | $35.37 | $34.77 | 2,418,700 | |
| $35.00 | -0.19 | -0.5% | $35.30 | $35.30 | $35.00 | 2,781,400 | |
| $35.19 | -0.08 | -0.2% | $35.27 | $35.38 | $35.00 | 3,261,400 | |
| $35.27 | -0.26 | -0.7% | $35.32 | $35.46 | $35.11 | 2,680,800 | |
| $35.53 | +0.11 | +0.3% | $35.46 | $35.68 | $35.33 | 2,228,100 | |
| $35.42 | -0.10 | -0.3% | $35.43 | $35.57 | $35.23 | 2,041,900 | |
| $35.52 | -0.51 | -1.4% | $35.79 | $35.83 | $35.50 | 1,796,000 | |
| $36.03 | +0.09 | +0.3% | $36.18 | $36.28 | $35.93 | 1,574,500 | |
| $35.94 | +0.15 | +0.4% | $36.02 | $36.07 | $35.83 | 1,092,300 | |
| $35.79 | -0.14 | -0.4% | $35.86 | $35.98 | $35.65 | 1,193,600 | |
| $35.93 | +0.05 | +0.1% | $36.31 | $36.35 | $35.93 | 1,125,500 | |
| $35.88 | -0.10 | -0.3% | $36.03 | $36.27 | $35.54 | 1,741,800 | |
| $35.98 | -0.18 | -0.5% | $36.17 | $36.28 | $35.91 | 3,703,500 | |
| $36.16 | -0.26 | -0.7% | $36.19 | $36.37 | $36.10 | 4,243,200 | |
| $36.42 | +0.23 | +0.6% | $36.53 | $36.60 | $36.32 | 1,950,200 | |
| $36.19 | -0.31 | -0.8% | $36.30 | $36.43 | $36.11 | 2,240,000 | |
| $36.50 | -0.41 | -1.1% | $36.77 | $36.87 | $36.46 | 2,142,700 | |
| $36.91 | -0.29 | -0.8% | $37.14 | $37.19 | $36.87 | 2,093,500 | |
| $37.20 | +0.17 | +0.5% | $36.85 | $37.24 | $36.84 | 1,520,500 | |
| $37.03 | +0.14 | +0.4% | $37.12 | $37.19 | $36.78 | 1,366,500 | |
| $36.89 | +0.29 | +0.8% | $36.69 | $36.99 | $36.63 | 2,191,300 | |
| $36.60 | -0.47 | -1.3% | $36.84 | $36.97 | $36.53 | 2,003,000 | |
| $37.07 | -0.26 | -0.7% | $37.28 | $37.36 | $36.96 | 2,259,800 | |
| $37.33 | -0.29 | -0.8% | $37.66 | $37.75 | $37.31 | 1,643,700 | |
| $37.62 | -0.01 | 0.0% | $37.63 | $37.68 | $37.47 | 1,675,100 | |
| $37.63 | +0.09 | +0.2% | $37.51 | $37.74 | $37.51 | 1,265,900 | |
| $37.54 | +0.03 | +0.1% | $37.68 | $37.68 | $37.38 | 1,204,000 | |
| $37.51 | -0.22 | -0.6% | $37.65 | $37.73 | $37.43 | 424,900 | |
| $37.73 | +0.28 | +0.7% | $37.70 | $37.75 | $37.48 | 377,200 | |
| $37.45 | -0.37 | -1.0% | $37.57 | $37.69 | $37.44 | 412,600 | |
| $37.82 | +0.02 | +0.1% | $38.07 | $38.12 | $37.77 | 335,400 | |
| $37.80 | -0.54 | -1.4% | $38.22 | $38.26 | $37.78 | 503,300 | |
| $38.34 | -0.18 | -0.5% | $38.44 | $38.44 | $38.31 | 433,900 | |
| $38.52 | +0.08 | +0.2% | $38.45 | $38.59 | $38.39 | 484,400 | |
| $38.44 | +0.21 | +0.5% | $38.40 | $38.54 | $38.27 | 505,700 | |
| $38.23 | +0.23 | +0.6% | $38.23 | $38.32 | $37.98 | 459,700 | |
| $38.00 | +0.10 | +0.3% | $37.98 | $38.19 | $37.83 | 479,200 | |
| $37.90 | -0.32 | -0.8% | $38.16 | $38.18 | $37.88 | 397,200 | |
| $38.22 | +0.46 | +1.2% | $38.00 | $38.32 | $37.94 | 316,100 | |
| $37.76 | -0.32 | -0.8% | $38.07 | $38.22 | $37.74 | 351,300 |
Splits
1 split · AMEX:FNDA · every price before a split is adjusted for it
| Day | Ratio | What |
|---|---|---|
| 2-for-1 | Split |
- Ticker
- NYSE Arca:FNDA
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Schwab Fundamental U.S. Small Company ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Schwab Fundamental U.S. Small Company ETF.