Skip to main content
logo
Schwab Fundamental U.S. Broad Market ETF (FNDB)
NYSEARCA: FNDB · Real-Time Price · USD
25.81
+0.01 (0.05%)
At close: Oct 2, 2025, 4:00 PM EDT
25.65
-0.17 (-0.64%)
After-hours: Oct 2, 2025, 5:12 PM EDT

FNDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202525.8025.8525.7025.83-0.12%96,826
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
Aug 18, 202524.8024.8124.7524.7724.670.04%51,732
Aug 15, 202524.9024.9024.7624.7624.66-0.24%74,171
Aug 14, 202524.7224.8524.6824.8224.72-0.16%61,899
Aug 13, 202524.6624.8824.6624.8624.760.97%90,237
Aug 12, 202524.4024.6224.3924.6224.521.40%121,717
Aug 11, 202524.4124.4124.2424.2824.18-0.25%66,624
Aug 8, 202524.2324.3524.2124.3424.240.87%52,806
Aug 7, 202524.3024.3724.0824.1324.03-62,026
Aug 6, 202524.1724.2024.0724.1324.030.21%52,308
Aug 5, 202524.1224.1823.9924.0823.98-0.04%279,910
Aug 4, 202523.9724.0923.9424.0923.991.09%127,427
Aug 1, 202524.0124.0123.7223.8323.73-1.41%116,724
Jul 31, 202524.3324.4124.1224.1724.07-0.66%91,891
Jul 30, 202524.5024.5024.2224.3324.23-0.57%62,931
Jul 29, 202524.5724.5724.4224.4724.37-0.20%71,376
Jul 28, 202524.6624.6624.4624.5224.42-0.37%101,580
Jul 25, 202524.5624.6124.4624.6124.510.35%73,490
Jul 24, 202524.6524.6724.5324.5324.42-0.59%100,578