Skip to main content
Schwab Fundamental U.S. Broad Market ETF (FNDB)
NYSEARCA: FNDB · Real-Time Price · USD
23.90
+0.17 (0.72%)
Jan 17, 2025, 3:59 PM EST - Market closed

FNDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202523.8623.9523.8323.9023.900.72%73,464
Jan 16, 202523.7123.7523.5823.7323.730.25%188,571
Jan 15, 202523.6723.7423.6123.6723.671.37%85,207
Jan 14, 202523.2923.3723.1623.3523.350.60%178,529
Jan 13, 202522.9423.2122.9223.2123.210.69%130,944
Jan 10, 202523.1923.1922.9923.0523.05-1.28%140,763
Jan 8, 202523.2923.3623.1623.3523.35-106,014
Jan 7, 202523.5223.5723.2723.3523.35-0.38%106,994
Jan 6, 202523.5023.6523.3923.4423.440.21%154,806
Jan 3, 202523.3223.4123.1723.3923.390.82%125,668
Jan 2, 202523.4023.4523.0923.2023.20-0.26%195,214
Dec 31, 202423.3023.3423.1823.2623.260.13%140,497
Dec 30, 202423.2223.3123.0723.2323.23-0.85%173,635
Dec 27, 202423.5123.6023.3223.4323.43-0.85%58,938
Dec 26, 202423.5123.6423.4823.6323.630.34%133,095
Dec 24, 202423.3623.5723.3523.5523.550.86%53,915
Dec 23, 202423.2523.3823.1423.3523.350.19%99,431
Dec 20, 202422.9923.4822.9423.3123.311.02%148,905
Dec 19, 202423.2823.3623.0623.0723.07-0.35%113,207
Dec 18, 202423.7723.8623.1423.1523.15-2.77%163,902
Dec 17, 202423.8223.8723.7523.8123.81-0.67%130,801
Dec 16, 202424.0624.0823.9423.9723.97-0.19%168,447
Dec 13, 202424.0524.0823.9624.0224.02-0.19%84,569
Dec 12, 202424.2024.2024.0624.0624.06-0.50%74,479
Dec 11, 202424.2524.2524.1624.1824.18-0.25%426,968
Dec 10, 202424.3824.3824.2024.2424.13-0.41%62,709
Dec 9, 202424.5124.5224.3224.3424.23-0.49%81,050
Dec 6, 202424.5224.5224.4124.4624.350.02%44,109
Dec 5, 202424.5024.5724.4524.4624.34-0.31%66,295
Dec 4, 202424.6024.6024.4424.5324.41-0.12%62,876
Dec 3, 202424.6424.6424.5324.5624.44-0.32%73,491
Dec 2, 202424.7224.7224.5724.6424.52-0.24%93,823
Nov 29, 202424.6824.7324.6524.7024.580.41%43,294
Nov 27, 202424.7124.7224.5824.6024.48-0.12%57,071
Nov 26, 202424.6324.6324.5024.6324.51-0.04%71,827
Nov 25, 202424.5624.7124.5624.6424.520.86%234,617
Nov 22, 202424.2624.4424.2624.4324.320.83%112,326
Nov 21, 202424.0624.2723.9624.2324.121.08%60,661
Nov 20, 202423.9923.9923.8223.9723.860.08%57,743
Nov 19, 202423.9023.9923.7923.9523.84-0.33%81,751
Nov 18, 202423.9524.0623.9524.0323.920.46%72,043
Nov 15, 202424.0124.0523.8723.9223.81-0.71%83,367
Nov 14, 202424.2824.3124.0724.0923.98-0.54%89,899
Nov 13, 202424.2324.3224.1924.2224.11-77,590
Nov 12, 202424.3524.3924.1624.2224.11-0.66%144,941
Nov 11, 202424.4024.4924.3824.3824.270.29%156,898
Nov 8, 202424.2624.3624.2224.3124.200.37%126,510
Nov 7, 202424.2524.2824.1624.2224.11-0.04%105,050
Nov 6, 202424.1024.2323.9624.2324.123.28%62,811
Nov 5, 202423.2223.4623.1423.4623.351.21%48,344
Nov 4, 202423.2023.2823.1223.1823.07-0.15%73,089
Nov 1, 202423.2623.3923.2023.2223.110.11%78,284
Oct 31, 202423.4123.4123.1923.1923.08-1.07%77,115
Oct 30, 202423.4323.5623.4223.4423.33-0.04%31,419
Oct 29, 202423.4623.4823.3923.4523.34-0.34%51,317
Oct 28, 202423.4323.5623.4323.5323.420.64%91,348
Oct 25, 202423.5823.6123.3623.3823.27-0.43%59,720
Oct 24, 202423.5223.5423.3923.4823.37-0.04%43,739
Oct 23, 202423.5323.5923.3623.4923.38-0.51%80,958
Oct 22, 202423.5523.6323.5023.6123.50-0.13%88,692
Oct 21, 202423.8123.8423.5923.6423.53-0.92%74,353
Oct 18, 202423.8323.8723.7523.8623.750.17%165,381
Oct 17, 202423.8723.8723.7823.8223.71-0.08%107,591
Oct 16, 202423.7123.8623.7123.8423.730.68%142,022
Oct 15, 202423.7523.8523.6623.6823.57-0.38%82,244
Oct 14, 202423.6523.7923.5523.7723.660.76%75,971
Oct 11, 202423.3723.6323.3723.5923.480.93%83,777
Oct 10, 202423.4123.4223.3223.3723.26-0.34%100,401
Oct 9, 202423.2423.4623.2423.4523.340.71%113,442
Oct 8, 202423.2423.2923.1823.2923.180.26%58,134
Oct 7, 202423.3623.3723.1623.2323.12-0.88%78,564
Oct 4, 202423.4023.4423.2623.4323.320.96%99,303
Oct 3, 202423.2223.2423.1123.2123.10-0.42%39,603
Oct 2, 202423.3123.3723.2423.3123.20-0.10%89,448
Oct 1, 202423.4323.4323.2323.3323.22-0.54%147,984
Sep 30, 202423.4023.4823.2723.4623.350.21%170,517
Sep 27, 202423.4123.5223.3723.4123.300.40%85,287
Sep 26, 202423.2723.3323.2723.3123.200.63%135,246
Sep 25, 202423.3223.3223.1423.1723.06-1.04%70,914
Sep 24, 202423.4523.4523.3623.4123.200.09%88,293
Sep 23, 202423.3623.4023.3323.3923.180.36%75,624
Sep 20, 202423.3323.3523.2323.3123.10-0.35%92,037
Sep 19, 202423.4123.4523.3023.3923.181.39%79,014
Sep 18, 202423.1123.2523.0523.0722.87-0.01%112,992
Sep 17, 202423.0923.1923.0123.0722.870.21%211,542
Sep 16, 202422.9223.0522.9223.0222.820.58%64,602
Sep 13, 202422.7722.9222.7722.8922.690.97%46,200
Sep 12, 202422.5622.7022.4622.6722.470.71%54,813
Sep 11, 202422.4422.5422.0922.5122.310.15%79,818
Sep 10, 202422.5822.5822.3122.4822.28-0.22%42,543
Sep 9, 202422.4922.6322.4422.5322.330.75%52,527
Sep 6, 202422.6822.7222.3422.3622.16-1.29%81,474
Sep 5, 202422.8322.8322.5822.6522.45-0.56%263,715
Sep 4, 202422.7622.9122.7322.7822.58-0.14%94,569
Sep 3, 202423.0523.0722.7522.8122.61-1.63%137,589
Aug 30, 202423.0223.1922.9423.1922.980.88%85,161
Aug 29, 202423.0223.1022.9222.9922.780.41%118,515
Aug 28, 202422.9022.9722.7822.8922.69-0.26%62,931
Aug 27, 202422.9822.9822.9122.9522.75-0.09%48,816
Aug 26, 202423.0523.0922.9522.9722.77-0.06%78,141