Skip to main content
logo
Schwab Fundamental U.S. Broad Market ETF (FNDB)
NYSEARCA: FNDB · Real-Time Price · USD
27.58
-0.16 (-0.58%)
Jan 23, 2026, 4:00 PM EST - Market closed

FNDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202627.6527.6627.5027.5827.58-0.58%178,958
Jan 22, 202627.7527.8627.7027.7427.740.33%252,236
Jan 21, 202627.3227.7227.3227.6527.651.69%145,568
Jan 20, 202627.2827.4227.1527.1927.19-1.38%168,085
Jan 16, 202627.6827.6927.5627.5727.57-0.33%120,921
Jan 15, 202627.6027.7527.5827.6627.660.40%177,643
Jan 14, 202627.5027.5627.4227.5527.550.25%142,352
Jan 13, 202627.5427.5527.4027.4827.48-156,428
Jan 12, 202627.4027.4927.3127.4827.48-0.04%163,423
Jan 9, 202627.3827.5227.3127.4927.490.71%121,239
Jan 8, 202627.0427.3427.0027.3027.300.94%141,248
Jan 7, 202627.3027.3027.0027.0427.04-0.84%180,197
Jan 6, 202627.0227.2927.0227.2727.270.78%229,242
Jan 5, 202626.9127.1426.9127.0627.061.01%187,041
Jan 2, 202626.6726.8226.5726.7926.790.83%114,746
Dec 31, 202526.7226.7326.5626.5726.57-0.66%66,183
Dec 30, 202526.7426.8026.7426.7526.75-0.05%104,120
Dec 29, 202526.7626.8126.7226.7626.76-0.26%53,862
Dec 26, 202526.8426.8426.7326.8326.83-78,549
Dec 24, 202526.7426.8626.7026.8326.830.43%41,109
Dec 23, 202526.6726.7326.6526.7226.720.03%179,566
Dec 22, 202526.6526.7326.6526.7126.710.56%128,676
Dec 19, 202526.4426.6326.4426.5626.560.45%101,589
Dec 18, 202526.5426.6226.4026.4426.440.15%95,593
Dec 17, 202526.5426.5926.3826.4026.40-0.41%65,537
Dec 16, 202526.7226.7226.4026.5126.51-0.82%84,186
Dec 15, 202526.8626.8626.6526.7326.730.04%182,131
Dec 12, 202526.9626.9626.6826.7226.72-0.67%68,307
Dec 11, 202526.7326.9226.7326.9026.900.60%78,421
Dec 10, 202526.4326.7926.4226.7426.740.79%46,087
Dec 9, 202526.5526.6526.5226.5326.41-52,395
Dec 8, 202526.7126.7126.4826.5326.41-0.45%97,619
Dec 5, 202526.6726.8026.6426.6526.530.09%84,219
Dec 4, 202526.7026.7126.5526.6326.51-0.18%76,687
Dec 3, 202526.5126.7126.5126.6726.550.71%67,404
Dec 2, 202526.5426.5426.4026.4926.370.11%104,959
Dec 1, 202526.4726.6126.4426.4626.34-0.43%69,207
Nov 28, 202526.4226.6126.4226.5726.450.53%36,982
Nov 26, 202526.2426.5126.2426.4326.310.73%111,968
Nov 25, 202525.9326.2725.9326.2426.121.39%132,854
Nov 24, 202525.7925.9225.6825.8825.760.82%129,443
Nov 21, 202525.3625.8125.3525.6725.551.74%144,527
Nov 20, 202525.8325.9025.2125.2325.12-1.21%113,021
Nov 19, 202525.5725.7025.4525.5425.42-0.16%82,166
Nov 18, 202525.5225.7125.3925.5825.46-0.12%94,441
Nov 17, 202525.9025.9525.5225.6125.49-1.12%155,058
Nov 14, 202525.8226.0025.7525.9025.78-0.27%89,846
Nov 13, 202526.2126.2625.9325.9725.85-1.10%102,807
Nov 12, 202526.2426.3526.2426.2626.140.23%104,061
Nov 11, 202526.0126.2326.0126.2026.080.65%105,008