Schwab Fundamental U.S. S... (FNDA)
AMEX: FNDA
· Real-Time Price · USD
31.15
-0.39 (-1.24%)
At close: Sep 09, 2025, 10:38 AM
FNDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 31.60 | 31.60 | 31.32 | 31.54 | 31.54 | 0.03% | 909,968 |
| Sep 5, 2025 | 31.50 | 31.82 | 31.26 | 31.53 | 31.53 | 0.48% | 1,134,202 |
| Sep 4, 2025 | 30.97 | 31.39 | 30.94 | 31.38 | 31.38 | 1.45% | 775,800 |
| Sep 3, 2025 | 30.90 | 31.14 | 30.78 | 30.93 | 30.93 | -0.16% | 986,626 |
| Sep 2, 2025 | 30.78 | 30.99 | 30.72 | 30.98 | 30.98 | -0.61% | 928,200 |
| Aug 29, 2025 | 31.28 | 31.34 | 31.07 | 31.17 | 31.17 | -0.38% | 1,142,462 |
| Aug 28, 2025 | 31.38 | 31.38 | 31.08 | 31.29 | 31.29 | -0.06% | 3,021,800 |
| Aug 27, 2025 | 31.03 | 31.32 | 31.03 | 31.31 | 31.31 | 0.77% | 1,088,109 |
| Aug 26, 2025 | 31.02 | 31.19 | 30.99 | 31.07 | 31.07 | 0.39% | 800,231 |
| Aug 25, 2025 | 31.09 | 31.13 | 30.95 | 30.95 | 30.95 | -0.77% | 1,661,000 |
| Aug 22, 2025 | 30.23 | 31.26 | 30.23 | 31.19 | 31.19 | 3.76% | 1,844,024 |
| Aug 21, 2025 | 29.96 | 30.12 | 29.86 | 30.06 | 30.06 | -0.17% | 707,300 |
| Aug 20, 2025 | 30.23 | 30.31 | 30.01 | 30.11 | 30.11 | -0.63% | 997,500 |
| Aug 19, 2025 | 30.29 | 30.59 | 30.21 | 30.30 | 30.30 | 0.17% | 773,931 |
| Aug 18, 2025 | 30.17 | 30.31 | 30.15 | 30.25 | 30.25 | 0.23% | 1,425,029 |
| Aug 15, 2025 | 30.41 | 30.44 | 30.12 | 30.18 | 30.18 | -0.49% | 984,100 |
| Aug 14, 2025 | 30.35 | 30.38 | 30.10 | 30.33 | 30.33 | -1.21% | 950,615 |
| Aug 13, 2025 | 30.21 | 30.72 | 30.17 | 30.70 | 30.70 | 2.03% | 1,526,745 |
| Aug 12, 2025 | 29.41 | 30.10 | 29.41 | 30.09 | 30.09 | 2.91% | 959,114 |
| Aug 11, 2025 | 29.34 | 29.48 | 29.18 | 29.24 | 29.24 | -0.27% | 1,349,000 |