Schwab Fundamental US Small Company ETF (FNDA)
47.58
-0.27 (-0.56%)
USD |
NYSEARCA |
May 20, 16:00
47.44
-0.14 (-0.29%)
After-Hours: 20:00
FNDA Price: 47.58 for May 20, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 20, 2022 | 48.38 | 48.38 | 46.60 | 47.58 | 263446.0 |
| May 19, 2022 | 47.62 | 48.42 | 47.51 | 47.85 | 448271.0 |
| May 18, 2022 | 49.03 | 49.15 | 47.77 | 47.99 | 249390.0 |
| May 17, 2022 | 48.99 | 49.56 | 48.71 | 49.54 | 237683.0 |
| May 16, 2022 | 48.12 | 48.52 | 47.87 | 48.11 | 376308.0 |
| May 13, 2022 | 47.76 | 48.59 | 47.69 | 48.32 | 308389.0 |
| May 12, 2022 | 46.45 | 47.42 | 46.25 | 47.11 | 815016.0 |
| May 11, 2022 | 47.53 | 48.32 | 46.64 | 46.74 | 474059.0 |
| May 10, 2022 | 48.28 | 48.39 | 46.58 | 47.46 | 461805.0 |
| May 09, 2022 | 48.66 | 48.86 | 47.48 | 47.65 | 1.010M |
| May 06, 2022 | 49.74 | 49.94 | 48.87 | 49.43 | 960257.0 |
| May 05, 2022 | 51.23 | 51.23 | 49.46 | 49.98 | 470290.0 |
| May 04, 2022 | 50.64 | 51.77 | 49.98 | 51.70 | 267905.0 |
| May 03, 2022 | 50.01 | 50.64 | 49.82 | 50.45 | 311092.0 |
| May 02, 2022 | 49.70 | 50.25 | 48.91 | 49.94 | 1.261M |
| Apr 29, 2022 | 51.01 | 51.33 | 49.68 | 49.74 | 3.848M |
| Apr 28, 2022 | 50.69 | 51.45 | 49.81 | 51.21 | 6.269M |
| Apr 27, 2022 | 50.26 | 50.80 | 49.85 | 50.19 | 7.405M |
| Apr 26, 2022 | 51.10 | 51.25 | 50.12 | 50.16 | 1.979M |
| Apr 25, 2022 | 50.89 | 51.51 | 50.17 | 51.47 | 536013.0 |
| Apr 22, 2022 | 52.53 | 52.57 | 51.31 | 51.34 | 148475.0 |
| Apr 21, 2022 | 54.15 | 54.26 | 52.59 | 52.79 | 142825.0 |
| Apr 20, 2022 | 53.73 | 53.98 | 53.56 | 53.67 | 123676.0 |
| Apr 19, 2022 | 52.33 | 53.48 | 52.33 | 53.36 | 132128.0 |
| Apr 18, 2022 | 52.50 | 52.63 | 52.14 | 52.37 | 182255.0 |
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
41.01
Average
38.36
Median