FNDA: Schwab Fundamental U.S. Small Company Index ETF

As of Friday, February 6th, 2026

$ 34.82

+0.97 +2.87%

Open: 34.21
High: 34.90
Low: 34.21
Volume: 537,706
Previous Close on Thursday, February 5th, 2026

$ 33.85

-0.31 -0.91%

Open: 33.95
High: 34.21
Low: 33.76
Volume: 567,063

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 34.21 34.90 34.21 34.82 537,706 +0.97 +2.87
2026-02-05 33.95 34.21 33.76 33.85 567,063 -0.31 -0.91
2026-02-04 34.07 34.37 33.78 34.16 1,274,818 +0.34 +1.01
2026-02-03 33.78 34.15 33.41 33.82 604,636 +0.13 +0.39
2026-02-02 33.22 33.86 33.22 33.69 699,522 +0.34 +1.02
2026-01-30 33.35 33.54 33.08 33.35 87,134 -0.23 -0.68
2026-01-29 33.60 33.77 33.18 33.58 556,782 +0.18 +0.54
2026-01-28 33.70 33.81 33.37 33.40 736,301 -0.23 -0.68
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 34.90
On 2026-02-06		 33.22
On 2026-02-02		 1.47 4.41 34.37
On 2026-02-04		 33.76
On 2026-02-05		 -1.77 34.07
10D 34.90
On 2026-02-06		 33.08
On 2026-01-30		 1.12 3.32 33.88
On 2026-01-26		 33.08
On 2026-01-30		 -2.36 33.80
20D 34.90
On 2026-02-06		 32.94
On 2026-01-09		 1.78 5.39 34.54
On 2026-01-22		 33.08
On 2026-01-30		 -4.22 33.74
WTD 34.90
On 2026-02-06		 33.22
On 2026-02-02		 1.47 4.41 34.37
On 2026-02-04		 33.76
On 2026-02-05		 -1.77 34.07
MTD 34.90
On 2026-02-06		 33.22
On 2026-02-02		 1.47 4.41 34.37
On 2026-02-04		 33.76
On 2026-02-05		 -1.77 34.07
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,721,128
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,983
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,631
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,628
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
WST

West Pharmaceutical Services Inc.

248.95 +17.33 +7.48 1,481,032
EL

The Estee Lauder Companies Inc.

99.47 +2.81 +2.91 8,555,031
FNDA

Schwab Fundamental U.S. Small Company Index ETF

34.82 +0.97 +2.87 537,706