Schwab Fundamental U.S. Broad Market ETF (FNDB)
NYSEARCA: FNDB · Real-Time Price · USD
22.85
-0.37 (-1.57%)
Mar 28, 2025, 3:59 PM EDT - Market closed
FNDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 23.15 | 23.21 | 22.81 | 22.85 | - | -1.57% | 96,634 |
| Mar 27, 2025 | 23.24 | 23.33 | 23.11 | 23.21 | 23.21 | -0.34% | 56,177 |
| Mar 26, 2025 | 23.39 | 23.46 | 23.21 | 23.29 | 23.29 | -0.60% | 67,987 |
| Mar 25, 2025 | 23.45 | 23.51 | 23.35 | 23.43 | 23.33 | -0.13% | 78,605 |
| Mar 24, 2025 | 23.33 | 23.48 | 23.30 | 23.46 | 23.36 | 1.38% | 121,969 |
| Mar 21, 2025 | 23.08 | 23.16 | 22.91 | 23.14 | 23.04 | -0.26% | 90,296 |
| Mar 20, 2025 | 23.08 | 23.34 | 23.08 | 23.20 | 23.10 | -0.26% | 282,382 |
| Mar 19, 2025 | 23.04 | 23.37 | 23.04 | 23.26 | 23.16 | 0.82% | 111,759 |
| Mar 18, 2025 | 23.19 | 23.19 | 22.98 | 23.07 | 22.97 | -0.52% | 132,346 |
| Mar 17, 2025 | 22.92 | 23.27 | 22.92 | 23.19 | 23.09 | 1.13% | 162,903 |
| Mar 14, 2025 | 22.67 | 22.95 | 22.65 | 22.93 | 22.83 | 1.82% | 159,444 |
| Mar 13, 2025 | 22.75 | 22.79 | 22.43 | 22.52 | 22.43 | -0.84% | 192,546 |
| Mar 12, 2025 | 22.94 | 22.94 | 22.56 | 22.71 | 22.61 | -0.31% | 181,935 |
| Mar 11, 2025 | 23.04 | 23.04 | 22.62 | 22.78 | 22.68 | -1.30% | 160,676 |
| Mar 10, 2025 | 23.27 | 23.33 | 22.87 | 23.08 | 22.98 | -1.79% | 113,096 |
| Mar 7, 2025 | 23.26 | 23.54 | 23.17 | 23.50 | 23.40 | 0.69% | 77,092 |
| Mar 6, 2025 | 23.28 | 23.48 | 23.18 | 23.34 | 23.24 | -0.72% | 255,269 |
| Mar 5, 2025 | 23.28 | 23.60 | 23.17 | 23.51 | 23.41 | 0.73% | 120,012 |
| Mar 4, 2025 | 23.58 | 23.66 | 23.26 | 23.34 | 23.24 | -1.89% | 197,044 |
| Mar 3, 2025 | 24.13 | 24.24 | 23.64 | 23.79 | 23.69 | -1.20% | 146,354 |
| Feb 28, 2025 | 23.76 | 24.11 | 23.71 | 24.08 | 23.98 | 1.26% | 152,007 |
| Feb 27, 2025 | 23.96 | 24.08 | 23.77 | 23.78 | 23.68 | -0.63% | 155,506 |
| Feb 26, 2025 | 24.02 | 24.13 | 23.86 | 23.93 | 23.83 | -0.42% | 119,101 |
| Feb 25, 2025 | 24.00 | 24.10 | 23.86 | 24.03 | 23.93 | 0.04% | 280,083 |
| Feb 24, 2025 | 24.06 | 24.14 | 23.96 | 24.02 | 23.92 | -0.12% | 169,695 |
| Feb 21, 2025 | 24.39 | 24.39 | 24.01 | 24.05 | 23.95 | -1.43% | 86,125 |
| Feb 20, 2025 | 24.46 | 24.46 | 24.25 | 24.40 | 24.30 | -0.33% | 86,145 |
| Feb 19, 2025 | 24.38 | 24.51 | 24.37 | 24.48 | 24.38 | 0.12% | 99,326 |
| Feb 18, 2025 | 24.36 | 24.46 | 24.31 | 24.45 | 24.35 | 0.60% | 178,748 |
| Feb 14, 2025 | 24.32 | 24.40 | 24.29 | 24.31 | 24.20 | -0.04% | 158,112 |
| Feb 13, 2025 | 24.17 | 24.32 | 24.13 | 24.32 | 24.21 | 0.98% | 100,682 |
| Feb 12, 2025 | 23.99 | 24.14 | 23.95 | 24.08 | 23.98 | -0.37% | 81,192 |
| Feb 11, 2025 | 24.06 | 24.17 | 24.00 | 24.17 | 24.07 | 0.29% | 157,269 |
| Feb 10, 2025 | 24.16 | 24.16 | 24.02 | 24.10 | 24.00 | 0.37% | 96,619 |
| Feb 7, 2025 | 24.25 | 24.25 | 23.99 | 24.01 | 23.91 | -0.91% | 166,868 |
| Feb 6, 2025 | 24.31 | 24.31 | 24.09 | 24.23 | 24.13 | 0.04% | 131,055 |
| Feb 5, 2025 | 24.08 | 24.23 | 24.01 | 24.22 | 24.12 | 0.37% | 99,817 |
| Feb 4, 2025 | 24.00 | 24.15 | 23.96 | 24.13 | 24.03 | 0.46% | 155,381 |
| Feb 3, 2025 | 23.79 | 24.10 | 23.73 | 24.02 | 23.92 | -0.54% | 205,763 |
| Jan 31, 2025 | 24.32 | 24.41 | 24.12 | 24.15 | 24.05 | -0.74% | 109,163 |
| Jan 30, 2025 | 24.22 | 24.40 | 24.20 | 24.33 | 24.23 | 0.66% | 105,015 |
| Jan 29, 2025 | 24.17 | 24.30 | 24.12 | 24.17 | 24.07 | -0.17% | 82,230 |
| Jan 28, 2025 | 24.28 | 24.28 | 24.15 | 24.21 | 24.11 | -0.21% | 122,558 |
| Jan 27, 2025 | 24.05 | 24.28 | 23.99 | 24.26 | 24.16 | 0.12% | 182,692 |
| Jan 24, 2025 | 24.24 | 24.27 | 24.18 | 24.23 | 24.13 | -0.04% | 139,807 |
| Jan 23, 2025 | 24.13 | 24.24 | 24.10 | 24.24 | 24.14 | 0.62% | 159,808 |
| Jan 22, 2025 | 24.17 | 24.17 | 24.07 | 24.09 | 23.99 | -0.08% | 207,530 |
| Jan 21, 2025 | 24.02 | 24.12 | 24.02 | 24.11 | 24.01 | 0.88% | 245,553 |
| Jan 17, 2025 | 23.86 | 23.95 | 23.83 | 23.90 | 23.80 | 0.72% | 73,464 |
| Jan 16, 2025 | 23.71 | 23.75 | 23.58 | 23.73 | 23.63 | 0.25% | 188,571 |