Schwab Fundamental U.S. Broad Market ETF (FNDB)
NYSEARCA: FNDB · Real-Time Price · USD
26.20
-0.11 (-0.42%)
At close: Oct 28, 2025, 4:00 PM EDT
26.20
0.00 (0.00%)
After-hours: Oct 28, 2025, 6:30 PM EDT
FNDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 26.21 | 26.26 | 26.21 | 26.26 | - | -0.19% | 105,658 |
| Oct 27, 2025 | 26.23 | 26.31 | 26.20 | 26.31 | 26.31 | 0.77% | 100,499 |
| Oct 24, 2025 | 26.15 | 26.19 | 26.11 | 26.11 | 26.11 | 0.62% | 54,960 |
| Oct 23, 2025 | 25.85 | 25.98 | 25.82 | 25.95 | 25.95 | 0.50% | 86,244 |
| Oct 22, 2025 | 25.95 | 25.95 | 25.68 | 25.82 | 25.82 | -0.42% | 101,476 |
| Oct 21, 2025 | 25.91 | 25.99 | 25.84 | 25.93 | 25.93 | 0.19% | 153,103 |
| Oct 20, 2025 | 25.72 | 25.88 | 25.72 | 25.88 | 25.88 | 1.17% | 83,423 |
| Oct 17, 2025 | 25.41 | 25.61 | 25.41 | 25.58 | 25.58 | 0.63% | 70,728 |
| Oct 16, 2025 | 25.70 | 25.73 | 25.35 | 25.42 | 25.42 | -1.05% | 116,064 |
| Oct 15, 2025 | 25.67 | 25.83 | 25.47 | 25.69 | 25.69 | 0.39% | 58,912 |
| Oct 14, 2025 | 25.22 | 25.67 | 25.19 | 25.59 | 25.59 | 0.87% | 107,018 |
| Oct 13, 2025 | 25.28 | 25.43 | 25.25 | 25.37 | 25.37 | 1.24% | 68,860 |
| Oct 10, 2025 | 25.72 | 25.75 | 25.05 | 25.06 | 25.06 | -2.38% | 141,199 |
| Oct 9, 2025 | 25.81 | 25.92 | 25.62 | 25.67 | 25.67 | -0.70% | 86,402 |
| Oct 8, 2025 | 25.82 | 25.90 | 25.73 | 25.85 | 25.85 | 0.15% | 79,722 |
| Oct 7, 2025 | 25.98 | 25.98 | 25.75 | 25.81 | 25.81 | -0.50% | 51,377 |
| Oct 6, 2025 | 26.01 | 26.01 | 25.89 | 25.94 | 25.94 | -0.04% | 206,678 |
| Oct 3, 2025 | 25.89 | 26.05 | 25.87 | 25.95 | 25.95 | 0.53% | 272,365 |
| Oct 2, 2025 | 25.80 | 25.85 | 25.70 | 25.81 | 25.81 | 0.05% | 105,254 |
| Oct 1, 2025 | 25.61 | 25.85 | 25.61 | 25.80 | 25.80 | 0.23% | 98,903 |
| Sep 30, 2025 | 25.65 | 25.75 | 25.55 | 25.74 | 25.74 | 0.16% | 121,298 |
| Sep 29, 2025 | 25.83 | 25.83 | 25.61 | 25.70 | 25.70 | -0.12% | 139,978 |
| Sep 26, 2025 | 25.61 | 25.75 | 25.61 | 25.73 | 25.73 | 0.82% | 74,228 |
| Sep 25, 2025 | 25.57 | 25.57 | 25.42 | 25.52 | 25.52 | -0.35% | 98,495 |
| Sep 24, 2025 | 25.66 | 25.72 | 25.60 | 25.61 | 25.61 | -0.62% | 48,568 |
| Sep 23, 2025 | 25.77 | 25.93 | 25.73 | 25.77 | 25.66 | 0.04% | 43,505 |
| Sep 22, 2025 | 25.71 | 25.79 | 25.65 | 25.76 | 25.65 | 0.12% | 97,972 |
| Sep 19, 2025 | 25.84 | 25.84 | 25.64 | 25.73 | 25.62 | -0.04% | 94,512 |
| Sep 18, 2025 | 25.71 | 25.81 | 25.68 | 25.74 | 25.63 | 0.51% | 113,277 |
| Sep 17, 2025 | 25.62 | 25.82 | 25.51 | 25.61 | 25.50 | 0.27% | 74,147 |
| Sep 16, 2025 | 25.56 | 25.60 | 25.48 | 25.54 | 25.43 | -0.08% | 88,905 |
| Sep 15, 2025 | 25.57 | 25.64 | 25.51 | 25.56 | 25.45 | 0.24% | 79,426 |
| Sep 12, 2025 | 25.62 | 25.62 | 25.49 | 25.50 | 25.39 | -0.43% | 72,418 |
| Sep 11, 2025 | 25.37 | 25.64 | 25.37 | 25.61 | 25.50 | 1.27% | 124,475 |
| Sep 10, 2025 | 25.36 | 25.38 | 25.21 | 25.29 | 25.18 | -0.04% | 99,238 |
| Sep 9, 2025 | 25.26 | 25.34 | 25.25 | 25.30 | 25.19 | 0.08% | 99,338 |
| Sep 8, 2025 | 25.38 | 25.38 | 25.16 | 25.28 | 25.17 | -0.12% | 806,896 |
| Sep 5, 2025 | 25.44 | 25.52 | 25.21 | 25.31 | 25.20 | -0.24% | 120,950 |
| Sep 4, 2025 | 25.21 | 25.37 | 25.14 | 25.37 | 25.26 | 1.00% | 336,923 |
| Sep 3, 2025 | 25.11 | 25.18 | 25.02 | 25.12 | 25.01 | 0.04% | 63,324 |
| Sep 2, 2025 | 25.00 | 25.11 | 24.92 | 25.11 | 25.00 | -0.48% | 96,102 |
| Aug 29, 2025 | 25.26 | 25.28 | 25.15 | 25.23 | 25.12 | 0.04% | 65,593 |
| Aug 28, 2025 | 25.22 | 25.24 | 25.14 | 25.22 | 25.11 | -0.04% | 60,553 |
| Aug 27, 2025 | 25.10 | 25.25 | 25.10 | 25.23 | 25.12 | 0.52% | 128,671 |
| Aug 26, 2025 | 25.06 | 25.10 | 25.00 | 25.10 | 24.99 | 0.24% | 67,839 |
| Aug 25, 2025 | 25.18 | 25.18 | 25.04 | 25.04 | 24.93 | -0.60% | 232,091 |
| Aug 22, 2025 | 24.87 | 25.22 | 24.86 | 25.19 | 25.08 | 1.86% | 123,500 |
| Aug 21, 2025 | 24.69 | 24.77 | 24.63 | 24.73 | 24.63 | -0.16% | 38,204 |
| Aug 20, 2025 | 24.86 | 24.86 | 24.72 | 24.77 | 24.67 | -0.28% | 70,732 |
| Aug 19, 2025 | 24.80 | 24.94 | 24.77 | 24.84 | 24.74 | 0.28% | 74,676 |