Schwab Fundamental U.S. S... (FNDA)
AMEX: FNDA
· Real-Time Price · USD
31.43
0.16 (0.51%)
At close: Oct 03, 2025, 3:59 PM
31.64
0.67%
After-hours: Oct 03, 2025, 06:28 PM EDT
FNDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 31.37 | 31.71 | 31.37 | 31.43 | 31.43 | 0.51% | 860,700 |
| Oct 2, 2025 | 31.28 | 31.35 | 31.04 | 31.27 | 31.27 | 0.03% | 713,705 |
| Oct 1, 2025 | 31.00 | 31.33 | 31.00 | 31.26 | 31.26 | 0.32% | 802,200 |
| Sep 30, 2025 | 31.11 | 31.19 | 30.89 | 31.16 | 31.16 | 0.06% | 1,500,600 |
| Sep 29, 2025 | 31.40 | 31.40 | 31.03 | 31.14 | 31.14 | -0.29% | 1,017,009 |
| Sep 26, 2025 | 30.97 | 31.26 | 30.95 | 31.23 | 31.23 | 0.97% | 865,329 |
| Sep 25, 2025 | 30.91 | 30.99 | 30.79 | 30.93 | 30.93 | -0.67% | 1,067,200 |
| Sep 24, 2025 | 31.38 | 31.50 | 31.14 | 31.14 | 31.14 | -0.92% | 734,400 |
| Sep 23, 2025 | 31.61 | 31.91 | 31.42 | 31.43 | 31.32 | -0.29% | 903,241 |
| Sep 22, 2025 | 31.46 | 31.60 | 31.38 | 31.52 | 31.41 | 0.00% | 1,165,100 |
| Sep 19, 2025 | 31.99 | 31.99 | 31.47 | 31.52 | 31.41 | -1.28% | 691,810 |
| Sep 18, 2025 | 31.62 | 31.98 | 31.54 | 31.93 | 31.82 | 1.59% | 1,173,337 |
| Sep 17, 2025 | 31.47 | 32.13 | 31.22 | 31.43 | 31.32 | 0.06% | 1,351,500 |
| Sep 16, 2025 | 31.51 | 31.53 | 31.25 | 31.41 | 31.30 | -0.29% | 1,318,846 |
| Sep 15, 2025 | 31.54 | 31.70 | 31.46 | 31.50 | 31.39 | 0.19% | 1,240,323 |
| Sep 12, 2025 | 31.79 | 31.79 | 31.42 | 31.44 | 31.33 | -1.32% | 1,020,400 |
| Sep 11, 2025 | 31.27 | 31.88 | 31.21 | 31.86 | 31.75 | 2.28% | 1,194,000 |
| Sep 10, 2025 | 31.26 | 31.39 | 31.04 | 31.15 | 31.04 | -0.29% | 1,224,600 |
| Sep 9, 2025 | 31.46 | 31.46 | 31.14 | 31.24 | 31.13 | -0.95% | 1,525,926 |
| Sep 8, 2025 | 31.60 | 31.60 | 31.32 | 31.54 | 31.43 | 0.03% | 910,000 |
Page 1 of 136