Schwab Fundamental U.S. Broad Market ETF (FNDB)
NYSEARCA: FNDB · Real-Time Price · USD
26.49
+0.02 (0.09%)
Dec 2, 2025, 4:00 PM EST - Market closed
FNDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 26.54 | 26.54 | 26.40 | 26.49 | 26.49 | 0.11% | 104,959 |
| Dec 1, 2025 | 26.47 | 26.61 | 26.44 | 26.46 | 26.46 | -0.43% | 69,207 |
| Nov 28, 2025 | 26.42 | 26.61 | 26.42 | 26.57 | 26.57 | 0.53% | 36,982 |
| Nov 26, 2025 | 26.24 | 26.51 | 26.24 | 26.43 | 26.43 | 0.73% | 111,968 |
| Nov 25, 2025 | 25.93 | 26.27 | 25.93 | 26.24 | 26.24 | 1.39% | 132,854 |
| Nov 24, 2025 | 25.79 | 25.92 | 25.68 | 25.88 | 25.88 | 0.82% | 128,672 |
| Nov 21, 2025 | 25.36 | 25.81 | 25.35 | 25.67 | 25.67 | 1.74% | 144,527 |
| Nov 20, 2025 | 25.83 | 25.90 | 25.21 | 25.23 | 25.23 | -1.21% | 113,021 |
| Nov 19, 2025 | 25.57 | 25.70 | 25.45 | 25.54 | 25.54 | -0.16% | 82,166 |
| Nov 18, 2025 | 25.52 | 25.71 | 25.39 | 25.58 | 25.58 | -0.12% | 94,441 |
| Nov 17, 2025 | 25.90 | 25.95 | 25.52 | 25.61 | 25.61 | -1.12% | 155,058 |
| Nov 14, 2025 | 25.82 | 26.00 | 25.75 | 25.90 | 25.90 | -0.27% | 89,846 |
| Nov 13, 2025 | 26.21 | 26.26 | 25.93 | 25.97 | 25.97 | -1.10% | 102,807 |
| Nov 12, 2025 | 26.24 | 26.35 | 26.24 | 26.26 | 26.26 | 0.23% | 104,061 |
| Nov 11, 2025 | 26.01 | 26.23 | 26.01 | 26.20 | 26.20 | 0.65% | 105,008 |
| Nov 10, 2025 | 26.01 | 26.08 | 25.84 | 26.03 | 26.03 | 0.66% | 83,033 |
| Nov 7, 2025 | 25.68 | 25.86 | 25.59 | 25.86 | 25.86 | 0.56% | 116,472 |
| Nov 6, 2025 | 25.86 | 25.89 | 25.69 | 25.72 | 25.71 | -0.58% | 113,730 |
| Nov 5, 2025 | 25.73 | 25.95 | 25.73 | 25.87 | 25.87 | 0.61% | 59,739 |
| Nov 4, 2025 | 25.69 | 25.79 | 25.63 | 25.71 | 25.71 | -0.59% | 89,344 |
| Nov 3, 2025 | 25.93 | 25.93 | 25.66 | 25.86 | 25.86 | -0.29% | 116,998 |
| Oct 31, 2025 | 25.88 | 25.99 | 25.79 | 25.94 | 25.94 | 0.25% | 95,701 |
| Oct 30, 2025 | 25.94 | 26.13 | 25.87 | 25.87 | 25.87 | -0.84% | 113,214 |
| Oct 29, 2025 | 26.19 | 26.25 | 25.97 | 26.09 | 26.09 | -0.42% | 87,126 |
| Oct 28, 2025 | 26.33 | 26.33 | 26.18 | 26.20 | 26.20 | -0.42% | 105,871 |
| 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 |