Schwab Fundamental U.S. Small Company ETF (FNDA) Historical ETF Prices

Schwab Fundamental U.S. Small Company ETF (FNDA), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Dec 18, 2025	32.12	32.26	31.88	31.93	31.67	744,600
Dec 17, 2025	32.00	32.28	31.77	31.81	31.55	746,800
Dec 16, 2025	32.12	32.24	31.80	31.95	31.69	922,200
Dec 15, 2025	32.47	32.47	32.06	32.15	31.89	967,300
Dec 12, 2025	32.70	32.72	32.16	32.22	31.96	721,400
Dec 11, 2025	32.33	32.67	32.33	32.63	32.36	801,000
Dec 10, 2025	31.71	32.53	31.71	32.32	32.06	1,028,800
Dec 9, 2025	31.63	31.99	31.59	31.85	31.44	645,000
Dec 8, 2025	31.96	31.96	31.67	31.69	31.28	807,300
Dec 5, 2025	31.80	32.04	31.77	31.85	31.44	688,700
Dec 4, 2025	31.77	31.95	31.68	31.80	31.39	516,300
Dec 3, 2025	31.57	31.89	31.53	31.83	31.42	697,800
Dec 2, 2025	31.66	31.66	31.41	31.47	31.06	524,500
Dec 1, 2025	31.30	31.71	31.30	31.52	31.11	664,300
Nov 28, 2025	31.62	31.65	31.52	31.63	31.22	563,700
Nov 26, 2025	31.28	31.78	31.27	31.54	31.13	581,700
Nov 25, 2025	30.69	31.37	30.69	31.30	30.90	834,300
Nov 24, 2025	30.28	30.64	30.18	30.57	30.18	704,200
Nov 21, 2025	29.47	30.42	29.42	30.24	29.85	1,486,400
Nov 20, 2025	30.13	30.30	29.31	29.34	28.96	786,900
Nov 19, 2025	29.79	30.03	29.63	29.75	29.37	947,000
Nov 18, 2025	29.54	29.97	29.50	29.80	29.42	1,298,900
Nov 17, 2025	30.28	30.37	29.65	29.71	29.33	1,046,900
Nov 14, 2025	30.09	30.49	30.09	30.37	29.98	1,080,300
Nov 13, 2025	30.84	31.04	30.36	30.46	30.07	1,196,800

Historical stock data.