Schwab Fundamental U.S. Broad Market ETF (FNDB)

NYSEARCA: FNDB · Real-Time Price · USD

30.80

+0.06 (0.20%)

At close: Jul 15, 2026, 4:00 PM EDT

30.80

0.00 (0.00%)

After-hours: Jul 15, 2026, 6:30 PM EDT

FNDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	30.79	30.87	30.72	30.80	30.80	0.20%	150,455
Jul 14, 2026	30.78	30.87	30.69	30.74	30.74	-0.09%	169,760
Jul 13, 2026	30.74	30.89	30.73	30.77	30.77	0.19%	110,248
Jul 10, 2026	30.67	30.74	30.58	30.71	30.71	0.33%	229,808
Jul 9, 2026	30.48	30.66	30.46	30.61	30.61	0.53%	130,037
Jul 8, 2026	30.59	30.59	30.36	30.45	30.45	-0.68%	109,959
Jul 7, 2026	30.75	30.81	30.61	30.66	30.66	-0.10%	159,084
Jul 6, 2026	30.73	30.76	30.59	30.69	30.69	0.23%	94,563
Jul 2, 2026	30.60	30.76	30.39	30.62	30.62	0.43%	138,933
Jul 1, 2026	30.44	30.64	30.40	30.49	30.49	0.10%	248,890
Jun 30, 2026	30.48	30.53	30.38	30.46	30.46	-0.03%	156,120
Jun 29, 2026	30.44	30.49	30.29	30.47	30.47	0.33%	189,722
Jun 26, 2026	30.25	30.46	30.24	30.37	30.37	0.16%	137,207
Jun 25, 2026	30.36	30.52	30.27	30.32	30.32	0.46%	137,972
Jun 24, 2026	30.16	30.36	30.10	30.18	30.18	0.03%	117,465
Jun 23, 2026	30.15	30.39	30.12	30.28	30.17	-0.46%	159,478
Jun 22, 2026	30.41	30.52	30.37	30.42	30.31	0.16%	188,571
Jun 18, 2026	30.51	30.57	30.30	30.37	30.26	0.53%	175,599
Jun 17, 2026	30.64	30.64	30.15	30.21	30.10	-1.31%	220,386
Jun 16, 2026	30.75	30.86	30.60	30.61	30.50	-0.39%	202,511
Jun 15, 2026	30.83	30.85	30.69	30.73	30.62	0.42%	151,904
Jun 12, 2026	30.45	30.67	30.33	30.60	30.49	0.99%	126,552
Jun 11, 2026	30.03	30.42	29.94	30.30	30.19	1.47%	171,628
Jun 10, 2026	30.10	30.25	29.85	29.86	29.75	-0.93%	106,116
Jun 9, 2026	30.27	30.35	29.67	30.14	30.03	0.13%	176,756
Jun 8, 2026	30.16	30.30	30.09	30.10	29.99	0.23%	141,560
Jun 5, 2026	30.40	30.45	29.95	30.03	29.92	-1.61%	212,789
Jun 4, 2026	30.37	30.55	30.31	30.52	30.41	0.74%	137,312
Jun 3, 2026	30.33	30.40	30.29	30.30	30.18	-0.15%	136,885
Jun 2, 2026	30.13	30.39	30.13	30.34	30.23	0.50%	147,077
Jun 1, 2026	30.20	30.27	30.12	30.19	30.08	-0.13%	105,865
May 29, 2026	30.30	30.37	30.23	30.23	30.12	-0.17%	211,833
May 28, 2026	30.25	30.35	30.16	30.28	30.17	0.13%	91,074
May 27, 2026	30.21	30.28	30.18	30.24	30.13	0.20%	115,287
May 26, 2026	30.20	30.26	30.14	30.18	30.07	0.40%	151,137
May 22, 2026	29.96	30.12	29.96	30.06	29.95	0.80%	110,014
May 21, 2026	29.65	29.86	29.51	29.82	29.71	0.20%	84,753
May 20, 2026	29.59	29.79	29.57	29.76	29.65	0.81%	132,995
May 19, 2026	29.52	29.64	29.41	29.52	29.41	-0.40%	104,076
May 18, 2026	29.60	29.66	29.51	29.64	29.53	0.34%	132,130
May 15, 2026	29.65	29.72	29.52	29.54	29.43	-1.01%	104,449
May 14, 2026	29.80	29.94	29.74	29.84	29.73	0.27%	161,034
May 13, 2026	29.70	29.80	29.59	29.76	29.65	0.24%	326,680
May 12, 2026	29.68	29.74	29.46	29.69	29.58	-0.10%	100,547
May 11, 2026	29.78	29.82	29.67	29.72	29.61	0.07%	113,583
May 8, 2026	29.62	29.74	29.54	29.70	29.59	0.68%	132,521
May 7, 2026	29.71	29.76	29.44	29.50	29.39	-0.81%	126,898
May 6, 2026	29.62	29.78	29.61	29.74	29.63	0.71%	128,402
May 5, 2026	29.34	29.57	29.32	29.53	29.42	1.10%	153,766
May 4, 2026	29.41	29.41	29.16	29.21	29.10	-0.61%	113,920