Skip to main content
logo
Schwab Fundamental U.S. Broad Market ETF (FNDB)
NYSEARCA: FNDB · Real-Time Price · USD
26.20
-0.11 (-0.42%)
At close: Oct 28, 2025, 4:00 PM EDT
26.20
0.00 (0.00%)
After-hours: Oct 28, 2025, 6:30 PM EDT

FNDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202526.2126.2626.2126.26--0.19%105,658
Oct 27, 202526.2326.3126.2026.3126.310.77%100,499
Oct 24, 202526.1526.1926.1126.1126.110.62%54,960
Oct 23, 202525.8525.9825.8225.9525.950.50%86,244
Oct 22, 202525.9525.9525.6825.8225.82-0.42%101,476
Oct 21, 202525.9125.9925.8425.9325.930.19%153,103
Oct 20, 202525.7225.8825.7225.8825.881.17%83,423
Oct 17, 202525.4125.6125.4125.5825.580.63%70,728
Oct 16, 202525.7025.7325.3525.4225.42-1.05%116,064
Oct 15, 202525.6725.8325.4725.6925.690.39%58,912
Oct 14, 202525.2225.6725.1925.5925.590.87%107,018
Oct 13, 202525.2825.4325.2525.3725.371.24%68,860
Oct 10, 202525.7225.7525.0525.0625.06-2.38%141,199
Oct 9, 202525.8125.9225.6225.6725.67-0.70%86,402
Oct 8, 202525.8225.9025.7325.8525.850.15%79,722
Oct 7, 202525.9825.9825.7525.8125.81-0.50%51,377
Oct 6, 202526.0126.0125.8925.9425.94-0.04%206,678
Oct 3, 202525.8926.0525.8725.9525.950.53%272,365
Oct 2, 202525.8025.8525.7025.8125.810.05%105,254
Oct 1, 202525.6125.8525.6125.8025.800.23%98,903
Sep 30, 202525.6525.7525.5525.7425.740.16%121,298
Sep 29, 202525.8325.8325.6125.7025.70-0.12%139,978
Sep 26, 202525.6125.7525.6125.7325.730.82%74,228
Sep 25, 202525.5725.5725.4225.5225.52-0.35%98,495
Sep 24, 202525.6625.7225.6025.6125.61-0.62%48,568
Sep 23, 202525.7725.9325.7325.7725.660.04%43,505
Sep 22, 202525.7125.7925.6525.7625.650.12%97,972
Sep 19, 202525.8425.8425.6425.7325.62-0.04%94,512
Sep 18, 202525.7125.8125.6825.7425.630.51%113,277
Sep 17, 202525.6225.8225.5125.6125.500.27%74,147
Sep 16, 202525.5625.6025.4825.5425.43-0.08%88,905
Sep 15, 202525.5725.6425.5125.5625.450.24%79,426
Sep 12, 202525.6225.6225.4925.5025.39-0.43%72,418
Sep 11, 202525.3725.6425.3725.6125.501.27%124,475
Sep 10, 202525.3625.3825.2125.2925.18-0.04%99,238
Sep 9, 202525.2625.3425.2525.3025.190.08%99,338
Sep 8, 202525.3825.3825.1625.2825.17-0.12%806,896
Sep 5, 202525.4425.5225.2125.3125.20-0.24%120,950
Sep 4, 202525.2125.3725.1425.3725.261.00%336,923
Sep 3, 202525.1125.1825.0225.1225.010.04%63,324
Sep 2, 202525.0025.1124.9225.1125.00-0.48%96,102
Aug 29, 202525.2625.2825.1525.2325.120.04%65,593
Aug 28, 202525.2225.2425.1425.2225.11-0.04%60,553
Aug 27, 202525.1025.2525.1025.2325.120.52%128,671
Aug 26, 202525.0625.1025.0025.1024.990.24%67,839
Aug 25, 202525.1825.1825.0425.0424.93-0.60%232,091
Aug 22, 202524.8725.2224.8625.1925.081.86%123,500
Aug 21, 202524.6924.7724.6324.7324.63-0.16%38,204
Aug 20, 202524.8624.8624.7224.7724.67-0.28%70,732
Aug 19, 202524.8024.9424.7724.8424.740.28%74,676