FNDA

Schwab Fundamental US Smallcap

$36.57 0.26 (0.72%)
10:29 EDT FNDA Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.51 (1.39%)
P/E:       -
Market Cap:       2.71B
EPS:       -
Volume:       47,642
Day's Range:       36.53 - 36.65
52wk Range:       30.98 - 41.83
Previous Close:       36.31
Historical Data for FNDA
Date Open High Low Volume Close Change %
05/23/19 36.68 36.68 36.15 539,915 36.31 -0.65   -1.76%
05/22/19 37.15 37.22 36.89 281,259 36.96 -0.33   -0.88%
05/21/19 37.02 37.36 37.02 224,196 37.29 0.44   1.19%
05/20/19 36.93 37.06 36.78 352,018 36.85 -0.31   -0.83%
05/17/19 37.33 37.62 37.13 227,300 37.16 -0.47   -1.25%
05/16/19 37.51 37.86 37.51 278,380 37.63 0.18   0.48%
05/15/19 37.11 37.50 37.04 265,091 37.45 0.11   0.29%
05/14/19 37.06 37.49 36.98 990,581 37.34 0.36   0.97%
05/13/19 37.45 37.49 36.87 430,293 36.98 -1.09   -2.86%
05/10/19 37.81 38.16 37.42 177,000 38.07 0.13   0.34%
05/09/19 37.73 38.02 37.43 352,822 37.94 -0.10   -0.26%
05/08/19 38.19 38.35 37.99 1,038,064 38.04 -0.18   -0.47%
05/07/19 38.60 38.73 37.97 248,304 38.22 -0.72   -1.85%
05/06/19 38.36 39.05 38.36 226,639 38.94 -0.06   -0.15%
05/03/19 38.48 39.01 38.48 197,300 39.00 0.68   1.77%
05/02/19 38.22 38.50 38.00 186,584 38.32 0.03   0.08%
05/01/19 38.75 38.76 38.29 260,020 38.29 -0.37   -0.96%
04/30/19 38.79 38.81 38.38 237,629 38.66 -0.13   -0.34%
04/29/19 38.75 38.91 38.68 7,313,593 38.79 0.07   0.18%
04/26/19 38.36 38.72 38.26 262,000 38.72 0.40   1.04%
04/25/19 38.63 38.63 38.14 255,878 38.32 -0.43   -1.11%
04/24/19 38.72 38.89 38.67 242,135 38.75 0.06   0.16%
04/23/19 38.22 38.74 38.22 261,123 38.69 0.54   1.42%
04/22/19 38.35 38.36 38.03 238,826 38.15 -0.29   -0.75%
04/18/19 38.44 38.54 38.27 234,700 38.44 -0.02   -0.05%
04/17/19 38.79 38.79 38.37 224,091 38.46 -0.21   -0.54%
04/16/19 38.68 38.71 38.51 287,426 38.67 0.11   0.29%
04/15/19 38.69 38.74 38.47 235,529 38.56 -0.09   -0.23%
04/12/19 38.64 38.71 38.49 247,900 38.65 0.24   0.62%
04/11/19 38.41 38.48 38.32 173,821 38.41 0.04   0.10%
04/10/19 37.95 38.41 37.95 263,985 38.37 0.47   1.24%
04/09/19 38.21 38.22 37.89 251,703 37.90 -0.45   -1.17%
04/08/19 38.31 38.39 38.19 209,779 38.35 -0.07   -0.18%
04/05/19 38.15 38.43 38.15 194,800 38.42 0.37   0.97%
04/04/19 37.78 38.07 37.78 226,244 38.05 0.29   0.77%
04/03/19 37.89 38.02 37.68 214,394 37.76 0.16   0.43%
04/02/19 37.79 37.79 37.47 239,491 37.60 -0.18   -0.48%
04/01/19 37.50 37.78 37.46 201,334 37.78 0.54   1.45%
03/29/19 37.43 37.48 37.14 240,000 37.24 0.03   0.08%
03/28/19 36.97 37.22 36.82 175,147 37.21 0.35   0.95%
03/27/19 36.89 37.02 36.54 204,304 36.86 -0.05   -0.14%
03/26/19 36.77 37.08 36.66 321,210 36.91 0.40   1.10%
03/25/19 36.40 36.76 36.19 332,635 36.51 0.08   0.22%
03/22/19 37.34 37.39 36.43 221,600 36.43 -1.12   -2.98%
03/21/19 36.99 37.71 36.99 230,972 37.55 0.43   1.16%
03/20/19 37.41 37.56 36.95 206,413 37.12 -0.36   -0.96%
03/19/19 37.87 37.87 37.42 188,747 37.48 -0.24   -0.64%
03/18/19 37.52 37.79 37.45 244,619 37.72 0.23   0.61%
03/15/19 37.49 37.73 37.42 188,500 37.49 0.03   0.08%
03/14/19 37.58 37.60 37.41 152,947 37.46 -0.15   -0.40%
03/13/19 37.54 37.77 37.54 179,198 37.61 0.18   0.48%
03/12/19 37.46 37.55 37.32 213,178 37.43 0.00   0.00%
03/11/19 37.00 37.43 36.92 178,315 37.43 0.54   1.46%
03/08/19 36.79 36.93 36.74 236,800 36.89 -0.10   -0.27%
03/07/19 37.32 37.32 36.96 279,210 36.99 -0.36   -0.96%
03/06/19 37.89 37.89 37.35 250,211 37.35 -0.55   -1.45%
03/05/19 38.10 38.15 37.90 228,079 37.90 -0.19   -0.50%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!