Schwab Fundamental U.S. Broad Market ETF (FNDB)
NYSEARCA: FNDB · Real-Time Price · USD
25.27
-0.01 (-0.04%)
Sep 9, 2025, 12:26 PM - Market open
FNDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 25.38 | 25.38 | 25.16 | 25.28 | 25.28 | -0.12% | 806,896 |
| Sep 5, 2025 | 25.44 | 25.52 | 25.21 | 25.31 | 25.31 | -0.24% | 120,950 |
| Sep 4, 2025 | 25.21 | 25.37 | 25.14 | 25.37 | 25.37 | 1.00% | 336,923 |
| Sep 3, 2025 | 25.11 | 25.18 | 25.02 | 25.12 | 25.12 | 0.04% | 63,324 |
| Sep 2, 2025 | 25.00 | 25.11 | 24.92 | 25.11 | 25.11 | -0.48% | 96,102 |
| Aug 29, 2025 | 25.26 | 25.28 | 25.15 | 25.23 | 25.23 | 0.04% | 65,593 |
| Aug 28, 2025 | 25.22 | 25.24 | 25.14 | 25.22 | 25.22 | -0.04% | 60,553 |
| Aug 27, 2025 | 25.10 | 25.25 | 25.10 | 25.23 | 25.23 | 0.52% | 128,671 |
| Aug 26, 2025 | 25.06 | 25.10 | 25.00 | 25.10 | 25.10 | 0.24% | 67,839 |
| Aug 25, 2025 | 25.18 | 25.18 | 25.04 | 25.04 | 25.04 | -0.60% | 232,091 |
| Aug 22, 2025 | 24.87 | 25.22 | 24.86 | 25.19 | 25.19 | 1.86% | 123,500 |
| Aug 21, 2025 | 24.69 | 24.77 | 24.63 | 24.73 | 24.73 | -0.16% | 38,204 |
| Aug 20, 2025 | 24.86 | 24.86 | 24.72 | 24.77 | 24.77 | -0.28% | 70,732 |
| Aug 19, 2025 | 24.80 | 24.94 | 24.77 | 24.84 | 24.84 | 0.28% | 74,676 |
| Aug 18, 2025 | 24.80 | 24.81 | 24.75 | 24.77 | 24.77 | 0.04% | 51,732 |
| Aug 15, 2025 | 24.90 | 24.90 | 24.76 | 24.76 | 24.76 | -0.24% | 74,171 |
| Aug 14, 2025 | 24.72 | 24.85 | 24.68 | 24.82 | 24.82 | -0.16% | 61,899 |
| Aug 13, 2025 | 24.66 | 24.88 | 24.66 | 24.86 | 24.86 | 0.97% | 90,237 |
| Aug 12, 2025 | 24.40 | 24.62 | 24.39 | 24.62 | 24.62 | 1.40% | 121,717 |
| Aug 11, 2025 | 24.41 | 24.41 | 24.24 | 24.28 | 24.28 | -0.25% | 66,624 |
| Aug 8, 2025 | 24.23 | 24.35 | 24.21 | 24.34 | 24.34 | 0.87% | 52,806 |
| Aug 7, 2025 | 24.30 | 24.37 | 24.08 | 24.13 | 24.13 | - | 62,026 |
| Aug 6, 2025 | 24.17 | 24.20 | 24.07 | 24.13 | 24.13 | 0.21% | 52,308 |
| Aug 5, 2025 | 24.12 | 24.18 | 23.99 | 24.08 | 24.08 | -0.04% | 279,910 |
| Aug 4, 2025 | 23.97 | 24.09 | 23.94 | 24.09 | 24.09 | 1.09% | 127,427 |
| Aug 1, 2025 | 24.01 | 24.01 | 23.72 | 23.83 | 23.83 | -1.41% | 116,724 |
| Jul 31, 2025 | 24.33 | 24.41 | 24.12 | 24.17 | 24.17 | -0.66% | 91,891 |
| Jul 30, 2025 | 24.50 | 24.50 | 24.22 | 24.33 | 24.33 | -0.57% | 62,931 |
| Jul 29, 2025 | 24.57 | 24.57 | 24.42 | 24.47 | 24.47 | -0.20% | 71,376 |
| Jul 28, 2025 | 24.66 | 24.66 | 24.46 | 24.52 | 24.52 | -0.37% | 101,580 |
| Jul 25, 2025 | 24.56 | 24.61 | 24.46 | 24.61 | 24.61 | 0.35% | 73,490 |
| Jul 24, 2025 | 24.65 | 24.67 | 24.53 | 24.53 | 24.53 | -0.59% | 100,578 |
| Jul 23, 2025 | 24.57 | 24.67 | 24.50 | 24.67 | 24.67 | 0.90% | 100,253 |
| Jul 22, 2025 | 24.32 | 24.47 | 24.32 | 24.45 | 24.45 | 0.87% | 81,499 |
| Jul 21, 2025 | 24.25 | 24.36 | 24.23 | 24.24 | 24.24 | 0.07% | 94,516 |
| Jul 18, 2025 | 24.33 | 24.33 | 24.16 | 24.22 | 24.22 | -0.16% | 55,919 |
| Jul 17, 2025 | 24.10 | 24.27 | 24.10 | 24.26 | 24.26 | 0.62% | 67,428 |
| Jul 16, 2025 | 24.16 | 24.16 | 23.90 | 24.11 | 24.11 | 0.17% | 97,504 |
| Jul 15, 2025 | 24.40 | 24.41 | 24.07 | 24.07 | 24.07 | -1.19% | 105,000 |
| Jul 14, 2025 | 24.34 | 24.37 | 24.26 | 24.36 | 24.36 | -0.04% | 53,000 |
| Jul 11, 2025 | 24.39 | 24.41 | 24.29 | 24.37 | 24.37 | -0.57% | 60,882 |
| Jul 10, 2025 | 24.40 | 24.56 | 24.34 | 24.51 | 24.51 | 0.50% | 105,249 |
| Jul 9, 2025 | 24.36 | 24.39 | 24.25 | 24.39 | 24.39 | 0.28% | 74,652 |
| Jul 8, 2025 | 24.29 | 24.39 | 24.23 | 24.32 | 24.32 | 0.29% | 89,167 |
| Jul 7, 2025 | 24.41 | 24.43 | 24.14 | 24.25 | 24.25 | -0.90% | 77,187 |
| Jul 3, 2025 | 24.34 | 24.49 | 24.34 | 24.47 | 24.47 | 0.53% | 118,956 |
| Jul 2, 2025 | 24.21 | 24.34 | 24.18 | 24.34 | 24.34 | 0.29% | 59,492 |
| Jul 1, 2025 | 23.93 | 24.32 | 23.90 | 24.27 | 24.27 | 1.21% | 87,040 |
| Jun 30, 2025 | 23.93 | 24.01 | 23.88 | 23.98 | 23.98 | 0.42% | 116,083 |
| Jun 27, 2025 | 23.81 | 23.96 | 23.74 | 23.88 | 23.88 | 0.46% | 72,176 |