Skip to main content
logo
Schwab Fundamental U.S. Broad Market ETF (FNDB)
NYSEARCA: FNDB · Real-Time Price · USD
31.50
-0.15 (-0.47%)
Aug 5, 2026, 4:00 PM EDT - Market closed

FNDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202631.7231.7531.5031.5031.50-0.47%183,555
Aug 4, 202631.2331.7031.1831.6531.651.25%273,694
Aug 3, 202631.1731.2831.1231.2631.260.87%402,787
Jul 31, 202630.9931.0630.7330.9930.990.10%236,482
Jul 30, 202630.8630.9730.6630.9630.960.50%163,592
Jul 29, 202631.1131.2030.7930.8130.81-1.03%142,087
Jul 28, 202631.0331.1730.9831.1331.130.66%270,438
Jul 27, 202630.9231.0530.8530.9230.920.36%144,235
Jul 24, 202630.6930.9430.6830.8130.810.52%136,977
Jul 23, 202630.7530.8230.5830.6530.65-0.79%140,144
Jul 22, 202630.9531.0630.8730.9030.900.08%220,866
Jul 21, 202630.7430.8930.6630.8730.870.78%135,441
Jul 20, 202630.8130.8530.6330.6330.63-0.45%250,685
Jul 17, 202630.8131.0130.7330.7730.77-0.52%189,445
Jul 16, 202630.8231.0230.8230.9330.930.42%180,353
Jul 15, 202630.7930.8730.7230.8030.800.20%150,455
Jul 14, 202630.7830.8730.6930.7430.74-0.09%169,760
Jul 13, 202630.7430.8930.7330.7730.770.19%110,248
Jul 10, 202630.6730.7430.5830.7130.710.33%229,808
Jul 9, 202630.4830.6630.4630.6130.610.53%130,037
Jul 8, 202630.5930.5930.3630.4530.45-0.68%109,959
Jul 7, 202630.7530.8130.6130.6630.66-0.10%159,084
Jul 6, 202630.7330.7630.5930.6930.690.23%94,563
Jul 2, 202630.6030.7630.3930.6230.620.43%138,933
Jul 1, 202630.4430.6430.4030.4930.490.10%248,890
Jun 30, 202630.4830.5330.3830.4630.46-0.03%156,120
Jun 29, 202630.4430.4930.2930.4730.470.33%189,722
Jun 26, 202630.2530.4630.2430.3730.370.16%137,207
Jun 25, 202630.3630.5230.2730.3230.320.46%137,972
Jun 24, 202630.1630.3630.1030.1830.180.03%117,465
Jun 23, 202630.1530.3930.1230.2830.17-0.46%159,478
Jun 22, 202630.4130.5230.3730.4230.310.16%188,571
Jun 18, 202630.5130.5730.3030.3730.260.53%175,599
Jun 17, 202630.6430.6430.1530.2130.10-1.31%220,386
Jun 16, 202630.7530.8630.6030.6130.50-0.39%202,511
Jun 15, 202630.8330.8530.6930.7330.620.42%151,904
Jun 12, 202630.4530.6730.3330.6030.490.99%126,552
Jun 11, 202630.0330.4229.9430.3030.191.47%171,628
Jun 10, 202630.1030.2529.8529.8629.75-0.93%106,116
Jun 9, 202630.2730.3529.6730.1430.030.13%176,756
Jun 8, 202630.1630.3030.0930.1029.990.23%141,560
Jun 5, 202630.4030.4529.9530.0329.92-1.61%212,789
Jun 4, 202630.3730.5530.3130.5230.410.74%137,312
Jun 3, 202630.3330.4030.2930.3030.18-0.15%136,885
Jun 2, 202630.1330.3930.1330.3430.230.50%147,077
Jun 1, 202630.2030.2730.1230.1930.08-0.13%105,865
May 29, 202630.3030.3730.2330.2330.12-0.17%211,833
May 28, 202630.2530.3530.1630.2830.170.13%91,074
May 27, 202630.2130.2830.1830.2430.130.20%115,287
May 26, 202630.2030.2630.1430.1830.070.40%151,137