Schwab Fundamental US Small Company ETF (FNDA)
56.88
-0.33
(-0.58%)
USD |
NYSEARCA |
May 16, 16:00
56.86
-0.02
(-0.04%)
After-Hours: 20:00
FNDA Price: 56.88 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 57.05 | 57.16 | 56.85 | 56.88 | 226282.0 |
May 15, 2024 | 57.53 | 57.53 | 56.97 | 57.21 | 266349.0 |
May 14, 2024 | 57.01 | 57.22 | 56.63 | 56.97 | 233557.0 |
May 13, 2024 | 56.51 | 56.80 | 56.28 | 56.35 | 273213.0 |
May 10, 2024 | 56.39 | 56.41 | 55.85 | 56.03 | 270434.0 |
May 09, 2024 | 55.75 | 56.26 | 55.57 | 56.25 | 321570.0 |
May 08, 2024 | 55.33 | 55.63 | 55.24 | 55.58 | 202984.0 |
May 07, 2024 | 55.80 | 56.07 | 55.70 | 55.76 | 280366.0 |
May 06, 2024 | 55.49 | 55.76 | 55.46 | 55.74 | 670139.0 |
May 03, 2024 | 55.47 | 55.61 | 54.92 | 55.13 | 250289.0 |
May 02, 2024 | 54.33 | 54.74 | 53.87 | 54.68 | 228976.0 |
May 01, 2024 | 53.74 | 54.73 | 53.54 | 53.76 | 357672.0 |
Apr 30, 2024 | 54.35 | 54.44 | 53.68 | 53.72 | 238242.0 |
Apr 29, 2024 | 54.61 | 54.89 | 54.50 | 54.73 | 217300.0 |
Apr 26, 2024 | 54.20 | 54.64 | 54.14 | 54.45 | 241949.0 |
Apr 25, 2024 | 53.90 | 54.27 | 53.56 | 54.18 | 207332.0 |
Apr 24, 2024 | 54.52 | 54.68 | 54.14 | 54.48 | 183929.0 |
Apr 23, 2024 | 53.80 | 54.81 | 53.73 | 54.67 | 270996.0 |
Apr 22, 2024 | 53.56 | 54.02 | 53.21 | 53.77 | 298401.0 |
Apr 19, 2024 | 52.80 | 53.42 | 52.80 | 53.27 | 287495.0 |
Apr 18, 2024 | 52.99 | 53.55 | 52.76 | 52.96 | 344139.0 |
Apr 17, 2024 | 53.57 | 53.68 | 52.82 | 52.82 | 216797.0 |
Apr 16, 2024 | 53.20 | 53.51 | 52.83 | 53.22 | 602676.0 |
Apr 15, 2024 | 54.42 | 54.63 | 53.32 | 53.55 | 347697.0 |
Apr 12, 2024 | 54.75 | 54.85 | 53.93 | 54.13 | 299138.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.56
Minimum
Mar 23 2020
57.77
Maximum
Nov 05 2021
45.96
Average
48.29
Median
Aug 30 2022