Schwab Fundamental U.S. Broad Market ETF (FNDB)
NYSEARCA: FNDB · Real-Time Price · USD
26.79
+0.22 (0.83%)
Jan 2, 2026, 4:00 PM EST - Market closed
FNDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 26.67 | 26.82 | 26.57 | 26.79 | 26.79 | 0.83% | 114,746 |
| Dec 31, 2025 | 26.72 | 26.73 | 26.56 | 26.57 | 26.57 | -0.66% | 66,183 |
| Dec 30, 2025 | 26.74 | 26.80 | 26.74 | 26.75 | 26.75 | -0.05% | 104,120 |
| Dec 29, 2025 | 26.76 | 26.81 | 26.72 | 26.76 | 26.76 | -0.26% | 53,862 |
| Dec 26, 2025 | 26.84 | 26.84 | 26.73 | 26.83 | 26.83 | - | 78,549 |
| Dec 24, 2025 | 26.74 | 26.86 | 26.70 | 26.83 | 26.83 | 0.43% | 41,109 |
| Dec 23, 2025 | 26.67 | 26.73 | 26.65 | 26.72 | 26.72 | 0.03% | 179,566 |
| Dec 22, 2025 | 26.65 | 26.73 | 26.65 | 26.71 | 26.71 | 0.56% | 128,676 |
| Dec 19, 2025 | 26.44 | 26.63 | 26.44 | 26.56 | 26.56 | 0.45% | 101,589 |
| Dec 18, 2025 | 26.54 | 26.62 | 26.40 | 26.44 | 26.44 | 0.15% | 95,593 |
| Dec 17, 2025 | 26.54 | 26.59 | 26.38 | 26.40 | 26.40 | -0.41% | 65,537 |
| Dec 16, 2025 | 26.72 | 26.72 | 26.40 | 26.51 | 26.51 | -0.82% | 84,186 |
| Dec 15, 2025 | 26.86 | 26.86 | 26.65 | 26.73 | 26.73 | 0.04% | 182,131 |
| Dec 12, 2025 | 26.96 | 26.96 | 26.68 | 26.72 | 26.72 | -0.67% | 68,307 |
| Dec 11, 2025 | 26.73 | 26.92 | 26.73 | 26.90 | 26.90 | 0.60% | 78,421 |
| Dec 10, 2025 | 26.43 | 26.79 | 26.42 | 26.74 | 26.74 | 0.79% | 46,087 |
| Dec 9, 2025 | 26.55 | 26.65 | 26.52 | 26.53 | 26.41 | - | 52,395 |
| Dec 8, 2025 | 26.71 | 26.71 | 26.48 | 26.53 | 26.41 | -0.45% | 97,619 |
| Dec 5, 2025 | 26.67 | 26.80 | 26.64 | 26.65 | 26.53 | 0.09% | 84,219 |
| Dec 4, 2025 | 26.70 | 26.71 | 26.55 | 26.63 | 26.51 | -0.18% | 76,687 |
| Dec 3, 2025 | 26.51 | 26.71 | 26.51 | 26.67 | 26.55 | 0.71% | 67,404 |
| Dec 2, 2025 | 26.54 | 26.54 | 26.40 | 26.49 | 26.37 | 0.11% | 104,959 |
| Dec 1, 2025 | 26.47 | 26.61 | 26.44 | 26.46 | 26.34 | -0.43% | 69,207 |
| Nov 28, 2025 | 26.42 | 26.61 | 26.42 | 26.57 | 26.45 | 0.53% | 36,982 |
| Nov 26, 2025 | 26.24 | 26.51 | 26.24 | 26.43 | 26.31 | 0.73% | 111,968 |
| Nov 25, 2025 | 25.93 | 26.27 | 25.93 | 26.24 | 26.12 | 1.39% | 132,854 |
| Nov 24, 2025 | 25.79 | 25.92 | 25.68 | 25.88 | 25.76 | 0.82% | 129,443 |
| Nov 21, 2025 | 25.36 | 25.81 | 25.35 | 25.67 | 25.55 | 1.74% | 144,527 |
| Nov 20, 2025 | 25.83 | 25.90 | 25.21 | 25.23 | 25.12 | -1.21% | 113,021 |
| Nov 19, 2025 | 25.57 | 25.70 | 25.45 | 25.54 | 25.42 | -0.16% | 82,166 |
| Nov 18, 2025 | 25.52 | 25.71 | 25.39 | 25.58 | 25.46 | -0.12% | 94,441 |
| Nov 17, 2025 | 25.90 | 25.95 | 25.52 | 25.61 | 25.49 | -1.12% | 155,058 |
| Nov 14, 2025 | 25.82 | 26.00 | 25.75 | 25.90 | 25.78 | -0.27% | 89,846 |
| Nov 13, 2025 | 26.21 | 26.26 | 25.93 | 25.97 | 25.85 | -1.10% | 102,807 |
| Nov 12, 2025 | 26.24 | 26.35 | 26.24 | 26.26 | 26.14 | 0.23% | 104,061 |
| Nov 11, 2025 | 26.01 | 26.23 | 26.01 | 26.20 | 26.08 | 0.65% | 105,008 |
| Nov 10, 2025 | 26.01 | 26.08 | 25.84 | 26.03 | 25.91 | 0.66% | 83,033 |
| Nov 7, 2025 | 25.68 | 25.86 | 25.59 | 25.86 | 25.74 | 0.56% | 116,472 |
| Nov 6, 2025 | 25.86 | 25.89 | 25.69 | 25.72 | 25.60 | -0.58% | 113,730 |
| Nov 5, 2025 | 25.73 | 25.95 | 25.73 | 25.87 | 25.75 | 0.61% | 59,739 |
| Nov 4, 2025 | 25.69 | 25.79 | 25.63 | 25.71 | 25.59 | -0.59% | 89,344 |
| Nov 3, 2025 | 25.93 | 25.93 | 25.66 | 25.86 | 25.75 | -0.29% | 116,998 |
| Oct 31, 2025 | 25.88 | 25.99 | 25.79 | 25.94 | 25.82 | 0.25% | 95,701 |
| Oct 30, 2025 | 25.94 | 26.13 | 25.87 | 25.87 | 25.76 | -0.84% | 113,214 |
| Oct 29, 2025 | 26.19 | 26.25 | 25.97 | 26.09 | 25.97 | -0.42% | 87,126 |
| Oct 28, 2025 | 26.33 | 26.33 | 26.18 | 26.20 | 26.08 | -0.42% | 105,871 |
| Oct 27, 2025 | 26.23 | 26.31 | 26.20 | 26.31 | 26.19 | 0.77% | 100,499 |
| Oct 24, 2025 | 26.15 | 26.19 | 26.11 | 26.11 | 25.99 | 0.62% | 54,960 |
| Oct 23, 2025 | 25.85 | 25.98 | 25.82 | 25.95 | 25.83 | 0.50% | 86,244 |
| Oct 22, 2025 | 25.95 | 25.95 | 25.68 | 25.82 | 25.70 | -0.42% | 101,476 |