Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Schwab Fundamen (FNDA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 34.295 34.89 34.29 34.82 5,102
5th Feb 2026 (Thu) 34.03 34.18 33.78 33.85 4,751
4th Feb 2026 (Wed) 34.16 34.36 33.79 34.16 38,183
3rd Feb 2026 (Tue) 33.88 34.14 33.435 33.82 5,220
2nd Feb 2026 (Mon) 33.36 33.85 33.36 33.69 10,853
30th Jan 2026 (Fri) 33.50 33.50 33.09 33.35 2,756
29th Jan 2026 (Thu) 33.59 33.61 33.18 33.58 1,939
28th Jan 2026 (Wed) 33.74 33.75 33.385 33.63 16,405
27th Jan 2026 (Tue) 33.54 33.65 33.49 33.63 38,179
26th Jan 2026 (Mon) 33.73 33.88 33.61 33.67 9,980
23rd Jan 2026 (Fri) 34.07 34.08 33.63 33.70 3,551
22nd Jan 2026 (Thu) 34.46 34.49 34.175 34.20 11,693
21st Jan 2026 (Wed) 33.66 34.27 33.64 34.17 15,951
20th Jan 2026 (Tue) 33.33 33.61 33.28 33.36 21,829
19th Jan 2026 (Mon) 33.99 33.99 33.775 33.88 15,369
16th Jan 2026 (Fri) 33.99 33.99 33.775 33.88 15,369
15th Jan 2026 (Thu) 33.66 34.07 33.66 33.98 56,051
14th Jan 2026 (Wed) 33.45 33.54 33.29 33.51 10,957
13th Jan 2026 (Tue) 33.57 33.57 33.365 33.38 12,765
12th Jan 2026 (Mon) 33.11 33.43 33.11 33.38 16,456
9th Jan 2026 (Fri) 33.19 33.41 32.95 33.33 6,987
8th Jan 2026 (Thu) 32.60 33.12 32.60 33.04 8,436
7th Jan 2026 (Wed) 32.85 32.85 32.495 32.60 16,830
6th Jan 2026 (Tue) 32.21 32.865 32.18 32.84 35,429
5th Jan 2026 (Mon) 32.00 32.44 31.98 32.29 43,090
2nd Jan 2026 (Fri) 31.59 31.90 31.50 31.82 15,385
1st Jan 2026 (Thu) 31.81 31.81 31.52 31.51 28,003
31st Dec 2025 (Wed) 31.81 31.81 31.52 31.51 28,003
30th Dec 2025 (Tue) 31.92 31.95 31.845 31.86 38,134
29th Dec 2025 (Mon) 32.01 32.02 31.90 31.93 9,234
26th Dec 2025 (Fri) 32.09 32.115 31.995 32.12 27,866
25th Dec 2025 (Thu) 31.965 32.15 31.96 32.13 21,434
24th Dec 2025 (Wed) 31.965 32.15 31.96 32.13 21,434
23rd Dec 2025 (Tue) 32.13 32.13 31.99 32.02 39,042
22nd Dec 2025 (Mon) 32.26 32.345 32.16 32.18 4,120
19th Dec 2025 (Fri) 32.05 32.09 31.97 32.01 19,612
18th Dec 2025 (Thu) 32.15 32.22 31.90 31.93 20,488
17th Dec 2025 (Wed) 32.085 32.27 31.77 31.81 40,134
16th Dec 2025 (Tue) 32.19 32.23 31.80 31.95 64,916
15th Dec 2025 (Mon) 32.42 32.42 32.065 32.15 23,727
12th Dec 2025 (Fri) 32.69 32.72 32.17 32.22 7,626
11th Dec 2025 (Thu) 32.43 32.66 32.43 32.63 17,497
10th Dec 2025 (Wed) 31.81 32.525 31.81 32.32 40,910
9th Dec 2025 (Tue) 31.78 31.955 31.78 31.85 12,249
8th Dec 2025 (Mon) 31.87 31.91 31.675 31.69 19,414
FTSE 100 Latest
Value10,369.75
Change60.53