Schwab Fundamental U.S. Broad Market ETF (FNDB)
NYSEARCA: FNDB · Real-Time Price · USD
22.81
-0.09 (-0.39%)
May 23, 2025, 4:00 PM - Market closed
FNDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 22.71 | 22.87 | 22.69 | 22.81 | 22.81 | -0.39% | 84,684 |
| May 22, 2025 | 22.87 | 23.03 | 22.83 | 22.90 | 22.90 | -0.22% | 102,614 |
| May 21, 2025 | 23.30 | 23.30 | 22.95 | 22.95 | 22.95 | -1.96% | 261,094 |
| May 20, 2025 | 23.46 | 23.49 | 23.33 | 23.41 | 23.41 | -0.21% | 68,838 |
| May 19, 2025 | 23.26 | 23.50 | 23.26 | 23.46 | 23.46 | -0.04% | 81,422 |
| May 16, 2025 | 23.34 | 23.48 | 23.24 | 23.47 | 23.47 | 0.73% | 43,565 |
| May 15, 2025 | 23.08 | 23.30 | 23.01 | 23.30 | 23.30 | 0.87% | 80,551 |
| May 14, 2025 | 23.22 | 23.22 | 23.09 | 23.10 | 23.10 | -0.60% | 81,914 |
| May 13, 2025 | 23.25 | 23.32 | 23.20 | 23.24 | 23.24 | -0.04% | 78,111 |
| May 12, 2025 | 23.21 | 23.25 | 23.08 | 23.25 | 23.25 | 2.83% | 125,775 |
| May 9, 2025 | 22.69 | 22.70 | 22.55 | 22.61 | 22.61 | 0.04% | 104,679 |
| May 8, 2025 | 22.58 | 22.82 | 22.50 | 22.60 | 22.60 | 0.76% | 74,562 |
| May 7, 2025 | 22.47 | 22.52 | 22.31 | 22.43 | 22.43 | 0.27% | 62,325 |
| May 6, 2025 | 22.41 | 22.50 | 22.31 | 22.37 | 22.37 | -0.53% | 93,966 |
| May 5, 2025 | 22.53 | 22.63 | 22.47 | 22.49 | 22.49 | -0.57% | 70,366 |
| May 2, 2025 | 22.53 | 22.68 | 22.46 | 22.62 | 22.62 | 1.39% | 156,343 |
| May 1, 2025 | 22.40 | 22.52 | 22.30 | 22.31 | 22.31 | -0.04% | 88,179 |
| Apr 30, 2025 | 22.08 | 22.35 | 21.84 | 22.32 | 22.32 | 0.09% | 164,906 |
| Apr 29, 2025 | 22.11 | 22.34 | 22.10 | 22.30 | 22.30 | 0.50% | 47,408 |
| Apr 28, 2025 | 22.16 | 22.24 | 21.98 | 22.19 | 22.19 | 0.36% | 65,578 |
| Apr 25, 2025 | 22.08 | 22.12 | 21.92 | 22.11 | 22.11 | -0.05% | 106,457 |
| Apr 24, 2025 | 21.75 | 22.15 | 21.74 | 22.12 | 22.12 | 1.65% | 139,224 |
| Apr 23, 2025 | 21.98 | 22.19 | 21.72 | 21.76 | 21.76 | 0.93% | 69,305 |
| Apr 22, 2025 | 21.26 | 21.60 | 21.25 | 21.56 | 21.56 | 2.57% | 101,273 |
| Apr 21, 2025 | 21.26 | 21.29 | 20.84 | 21.02 | 21.02 | -2.10% | 134,725 |
| Apr 17, 2025 | 21.38 | 21.63 | 21.35 | 21.47 | 21.47 | 0.61% | 99,470 |
| Apr 16, 2025 | 21.56 | 21.70 | 21.20 | 21.34 | 21.34 | -1.66% | 107,107 |
| Apr 15, 2025 | 21.82 | 21.92 | 21.66 | 21.70 | 21.70 | -0.32% | 85,656 |
| Apr 14, 2025 | 21.79 | 21.88 | 21.58 | 21.77 | 21.77 | 1.26% | 78,094 |
| Apr 11, 2025 | 21.20 | 21.57 | 20.99 | 21.50 | 21.50 | 1.37% | 70,028 |
| Apr 10, 2025 | 21.56 | 21.56 | 20.76 | 21.21 | 21.21 | -3.06% | 161,231 |
| Apr 9, 2025 | 20.18 | 21.99 | 20.10 | 21.88 | 21.88 | 7.47% | 247,664 |
| Apr 8, 2025 | 21.37 | 21.39 | 20.05 | 20.36 | 20.36 | -1.64% | 141,940 |
| Apr 7, 2025 | 20.20 | 21.37 | 19.95 | 20.70 | 20.70 | -0.77% | 361,168 |
| Apr 4, 2025 | 21.51 | 21.59 | 20.82 | 20.86 | 20.86 | -5.61% | 335,913 |
| Apr 3, 2025 | 22.51 | 22.59 | 22.10 | 22.10 | 22.10 | -4.74% | 177,225 |
| Apr 2, 2025 | 22.87 | 23.25 | 22.87 | 23.20 | 23.20 | 0.74% | 92,208 |
| Apr 1, 2025 | 22.97 | 23.13 | 22.82 | 23.03 | 23.03 | 0.09% | 78,747 |
| Mar 31, 2025 | 22.63 | 23.11 | 22.63 | 23.01 | 23.01 | 0.72% | 257,493 |
| Mar 28, 2025 | 23.15 | 23.21 | 22.80 | 22.85 | 22.85 | -1.57% | 96,634 |
| Mar 27, 2025 | 23.24 | 23.33 | 23.11 | 23.21 | 23.21 | -0.34% | 56,177 |
| Mar 26, 2025 | 23.39 | 23.46 | 23.21 | 23.29 | 23.29 | -0.60% | 67,987 |
| Mar 25, 2025 | 23.45 | 23.51 | 23.35 | 23.43 | 23.33 | -0.13% | 78,605 |
| Mar 24, 2025 | 23.33 | 23.48 | 23.30 | 23.46 | 23.36 | 1.38% | 121,969 |
| Mar 21, 2025 | 23.08 | 23.16 | 22.91 | 23.14 | 23.04 | -0.26% | 90,296 |
| Mar 20, 2025 | 23.08 | 23.34 | 23.08 | 23.20 | 23.10 | -0.26% | 282,382 |
| Mar 19, 2025 | 23.04 | 23.37 | 23.04 | 23.26 | 23.16 | 0.82% | 111,759 |
| Mar 18, 2025 | 23.19 | 23.19 | 22.98 | 23.07 | 22.97 | -0.52% | 132,346 |
| Mar 17, 2025 | 22.92 | 23.27 | 22.92 | 23.19 | 23.09 | 1.13% | 162,903 |
| Mar 14, 2025 | 22.67 | 22.95 | 22.65 | 22.93 | 22.83 | 1.82% | 159,444 |