Skip to main content
Schwab Fundamental U.S. Broad Market ETF (FNDB)
NYSEARCA: FNDB · Real-Time Price · USD
24.43
+0.20 (0.83%)
Nov 22, 2024, 3:59 PM EST - Market closed

FNDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202424.2624.4424.2624.4324.430.83%112,326
Nov 21, 202424.0624.2723.9624.2324.231.08%60,661
Nov 20, 202423.9923.9923.8223.9723.970.08%57,743
Nov 19, 202423.9023.9923.7923.9523.95-0.33%81,751
Nov 18, 202423.9524.0623.9524.0324.030.46%72,043
Nov 15, 202424.0124.0523.8723.9223.92-0.71%83,367
Nov 14, 202424.2824.3124.0724.0924.09-0.54%89,899
Nov 13, 202424.2324.3224.1924.2224.22-77,590
Nov 12, 202424.3524.3924.1624.2224.22-0.66%144,941
Nov 11, 202424.4024.4924.3824.3824.380.29%156,898
Nov 8, 202424.2624.3624.2224.3124.310.37%126,510
Nov 7, 202424.2524.2824.1624.2224.22-0.04%105,050
Nov 6, 202424.1024.2323.9624.2324.233.28%62,811
Nov 5, 202423.2223.4623.1423.4623.461.21%48,344
Nov 4, 202423.2023.2823.1223.1823.18-0.15%73,089
Nov 1, 202423.2623.3923.2023.2223.220.11%78,284
Oct 31, 202423.4123.4123.1923.1923.19-1.07%77,115
Oct 30, 202423.4323.5623.4223.4423.44-0.04%31,419
Oct 29, 202423.4623.4823.3923.4523.45-0.34%51,317
Oct 28, 202423.4323.5623.4323.5323.530.64%91,348
Oct 25, 202423.5823.6123.3623.3823.38-0.43%59,720
Oct 24, 202423.5223.5423.3923.4823.48-0.04%43,739
Oct 23, 202423.5323.5923.3623.4923.49-0.51%80,958
Oct 22, 202423.5523.6323.5023.6123.61-0.13%88,692
Oct 21, 202423.8123.8423.5923.6423.64-0.92%74,353
Oct 18, 202423.8323.8723.7523.8623.860.17%165,381
Oct 17, 202423.8723.8723.7823.8223.82-0.08%107,591
Oct 16, 202423.7123.8623.7123.8423.840.68%142,022
Oct 15, 202423.7523.8523.6623.6823.68-0.38%82,244
Oct 14, 202423.6523.7923.5523.7723.770.76%75,971
Oct 11, 202423.3723.6323.3723.5923.590.93%83,777
Oct 10, 202423.4123.4223.3223.3723.37-0.34%100,401
Oct 9, 202423.2423.4623.2423.4523.450.71%113,442
Oct 8, 202423.2423.2923.1823.2923.290.26%58,134
Oct 7, 202423.3623.3723.1623.2323.23-0.88%78,564
Oct 4, 202423.4023.4423.2623.4323.430.96%99,303
Oct 3, 202423.2223.2423.1123.2123.21-0.42%39,603
Oct 2, 202423.3123.3723.2423.3123.31-0.10%89,448
Oct 1, 202423.4323.4323.2323.3323.33-0.54%147,984
Sep 30, 202423.4023.4823.2723.4623.460.21%170,517
Sep 27, 202423.4123.5223.3723.4123.410.40%85,287
Sep 26, 202423.2723.3323.2723.3123.310.63%135,246
Sep 25, 202423.3223.3223.1423.1723.17-1.04%70,914
Sep 24, 202423.4523.4523.3623.4123.310.09%88,293
Sep 23, 202423.3623.4023.3323.3923.290.36%75,624
Sep 20, 202423.3323.3523.2323.3123.21-0.35%92,037
Sep 19, 202423.4123.4523.3023.3923.291.39%79,014
Sep 18, 202423.1123.2523.0523.0722.97-0.01%112,992
Sep 17, 202423.0923.1923.0123.0722.980.21%211,542
Sep 16, 202422.9223.0522.9223.0222.930.58%64,602
Sep 13, 202422.7722.9222.7722.8922.790.97%46,200
Sep 12, 202422.5622.7022.4622.6722.580.71%54,813
Sep 11, 202422.4422.5422.0922.5122.420.15%79,818
Sep 10, 202422.5822.5822.3122.4822.38-0.22%42,543
Sep 9, 202422.4922.6322.4422.5322.430.75%52,527
Sep 6, 202422.6822.7222.3422.3622.27-1.29%81,474
Sep 5, 202422.8322.8322.5822.6522.56-0.56%263,715
Sep 4, 202422.7622.9122.7322.7822.68-0.14%94,569
Sep 3, 202423.0523.0722.7522.8122.72-1.63%137,589
Aug 30, 202423.0223.1922.9423.1923.090.88%85,161
Aug 29, 202423.0223.1022.9222.9922.890.41%118,515
Aug 28, 202422.9022.9722.7822.8922.80-0.26%62,931
Aug 27, 202422.9822.9822.9122.9522.86-0.09%48,816
Aug 26, 202423.0523.0922.9522.9722.88-0.06%78,141
Aug 23, 202422.8122.9922.8122.9922.891.30%46,443
Aug 22, 202422.8222.8222.6622.6922.60-0.35%53,403
Aug 21, 202422.7622.7922.6922.7722.680.47%75,534
Aug 20, 202422.7322.7422.6422.6722.57-0.33%66,324
Aug 19, 202422.6122.7422.6122.7422.650.71%105,483
Aug 16, 202422.4622.6022.4622.5822.490.28%116,391
Aug 15, 202422.4722.5422.4022.5222.431.44%87,579
Aug 14, 202422.1522.2322.1022.2022.110.33%97,554
Aug 13, 202421.9722.1321.9122.1322.031.39%76,866
Aug 12, 202421.9821.9821.8221.8221.73-0.61%115,020
Aug 9, 202421.8622.0121.8421.9621.860.18%41,670
Aug 8, 202421.6721.9221.6521.9221.821.83%147,201
Aug 7, 202421.8921.9721.5221.5221.43-0.39%162,303
Aug 6, 202421.4721.8521.4721.6121.521.01%110,451
Aug 5, 202421.2721.5921.2321.3921.30-2.70%157,875
Aug 2, 202422.2222.2221.8221.9821.89-2.18%102,705
Aug 1, 202422.8522.9022.3622.4722.38-1.38%104,658
Jul 31, 202422.8022.9522.7322.7922.690.53%101,907
Jul 30, 202422.6422.7222.5622.6722.570.39%80,823
Jul 29, 202422.6322.6322.5022.5822.49-0.03%87,432
Jul 26, 202422.4422.6422.4422.5922.491.38%100,971
Jul 25, 202422.2522.5322.2522.2822.190.12%36,612
Jul 24, 202422.4222.4722.2422.2522.16-1.15%92,721
Jul 23, 202422.5222.5822.4922.5122.42-0.27%104,169
Jul 22, 202422.5222.5722.4022.5722.480.55%81,978
Jul 19, 202422.5822.5822.4222.4522.36-0.75%42,207
Jul 18, 202422.8122.9422.5622.6222.53-0.95%72,003
Jul 17, 202422.7522.9122.7522.8422.74-0.14%89,145
Jul 16, 202422.6222.8922.6222.8722.771.45%77,430
Jul 15, 202422.5222.6422.5122.5422.450.52%131,055
Jul 12, 202422.3822.5522.3522.4322.330.60%84,009
Jul 11, 202422.2322.3422.2322.2922.200.42%69,768
Jul 10, 202422.0122.2022.0122.2022.111.00%75,804
Jul 9, 202421.9922.0821.9521.9821.89-0.03%83,199
Jul 8, 202422.0122.0321.9521.9921.890.17%56,841
Jul 5, 202421.9521.9721.8721.9521.860.08%71,667