Schwab Fundamental U.S. Broad Market ETF (FNDB)
NYSEARCA: FNDB · Real-Time Price · USD
22.59
+0.28 (1.26%)
May 2, 2025, 10:32 AM EDT - Market open
FNDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2025 | 22.75 | 22.79 | 22.43 | 22.52 | 22.43 | -0.84% | 192,546 |
| Mar 12, 2025 | 22.94 | 22.94 | 22.56 | 22.71 | 22.61 | -0.31% | 181,935 |
| Mar 11, 2025 | 23.04 | 23.04 | 22.62 | 22.78 | 22.68 | -1.30% | 160,676 |
| Mar 10, 2025 | 23.27 | 23.33 | 22.87 | 23.08 | 22.98 | -1.79% | 113,096 |
| Mar 7, 2025 | 23.26 | 23.54 | 23.17 | 23.50 | 23.40 | 0.69% | 77,092 |
| Mar 6, 2025 | 23.28 | 23.48 | 23.18 | 23.34 | 23.24 | -0.72% | 255,269 |
| Mar 5, 2025 | 23.28 | 23.60 | 23.17 | 23.51 | 23.41 | 0.73% | 120,012 |
| Mar 4, 2025 | 23.58 | 23.66 | 23.26 | 23.34 | 23.24 | -1.89% | 197,044 |
| Mar 3, 2025 | 24.13 | 24.24 | 23.64 | 23.79 | 23.69 | -1.20% | 146,354 |
| Feb 28, 2025 | 23.76 | 24.11 | 23.71 | 24.08 | 23.98 | 1.26% | 152,007 |
| Feb 27, 2025 | 23.96 | 24.08 | 23.77 | 23.78 | 23.68 | -0.63% | 155,506 |
| Feb 26, 2025 | 24.02 | 24.13 | 23.86 | 23.93 | 23.83 | -0.42% | 119,101 |
| Feb 25, 2025 | 24.00 | 24.10 | 23.86 | 24.03 | 23.93 | 0.04% | 280,083 |
| Feb 24, 2025 | 24.06 | 24.14 | 23.96 | 24.02 | 23.92 | -0.12% | 169,695 |
| Feb 21, 2025 | 24.39 | 24.39 | 24.01 | 24.05 | 23.95 | -1.43% | 86,125 |
| Feb 20, 2025 | 24.46 | 24.46 | 24.25 | 24.40 | 24.30 | -0.33% | 86,145 |