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

NYSEARCA: FNDB · Real-Time Price · USD

30.28

-0.14 (-0.46%)

At close: Jun 23, 2026, 4:00 PM EDT

30.55

+0.27 (0.88%)

After-hours: Jun 23, 2026, 6:45 PM EDT

FNDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	30.15	30.39	30.12	30.28	30.28	-0.46%	159,430
Jun 22, 2026	30.41	30.52	30.37	30.42	30.42	0.16%	188,469
Jun 18, 2026	30.51	30.57	30.30	30.37	30.37	0.53%	175,599
Jun 17, 2026	30.64	30.64	30.15	30.21	30.21	-1.31%	220,386
Jun 16, 2026	30.75	30.86	30.60	30.61	30.61	-0.39%	200,876
Jun 15, 2026	30.83	30.85	30.69	30.73	30.73	0.42%	151,886
Jun 12, 2026	30.45	30.67	30.33	30.60	30.60	0.99%	126,552
Jun 11, 2026	30.03	30.42	29.94	30.30	30.30	1.47%	171,628
Jun 10, 2026	30.10	30.25	29.85	29.86	29.86	-0.93%	100,959
Jun 9, 2026	30.27	30.35	29.67	30.14	30.14	0.13%	176,756
Jun 8, 2026	30.16	30.30	30.09	30.10	30.10	0.23%	141,560
Jun 5, 2026	30.40	30.45	29.95	30.03	30.03	-1.61%	212,784
Jun 4, 2026	30.37	30.55	30.31	30.52	30.52	0.74%	137,207
Jun 3, 2026	30.33	30.40	30.29	30.30	30.30	-0.15%	136,863
Jun 2, 2026	30.13	30.39	30.13	30.34	30.34	0.50%	147,037
Jun 1, 2026	30.20	30.27	30.12	30.19	30.19	-0.13%	105,865
May 29, 2026	30.30	30.37	30.23	30.23	30.23	-0.17%	211,720
May 28, 2026	30.25	30.35	30.16	30.28	30.28	0.13%	91,074
May 27, 2026	30.21	30.28	30.18	30.24	30.24	0.20%	113,092
May 26, 2026	30.20	30.26	30.14	30.18	30.18	0.40%	151,104
May 22, 2026	29.96	30.12	29.96	30.06	30.06	0.80%	109,964
May 21, 2026	29.65	29.86	29.51	29.82	29.82	0.20%	84,654
May 20, 2026	29.59	29.79	29.57	29.76	29.76	0.81%	132,685
May 19, 2026	29.52	29.64	29.41	29.52	29.52	-0.40%	104,076
May 18, 2026	29.60	29.66	29.51	29.64	29.64	0.34%	132,130
May 15, 2026	29.65	29.72	29.52	29.54	29.54	-1.01%	104,449
May 14, 2026	29.80	29.94	29.74	29.84	29.84	0.27%	161,034
May 13, 2026	29.70	29.80	29.59	29.76	29.76	0.24%	326,680
May 12, 2026	29.68	29.74	29.46	29.69	29.69	-0.10%	100,547
May 11, 2026	29.78	29.82	29.67	29.72	29.72	0.07%	113,583
May 8, 2026	29.62	29.74	29.54	29.70	29.70	0.68%	132,521
May 7, 2026	29.71	29.76	29.44	29.50	29.50	-0.81%	126,898
May 6, 2026	29.62	29.78	29.61	29.74	29.74	0.71%	128,402
May 5, 2026	29.34	29.57	29.32	29.53	29.53	1.10%	153,766
May 4, 2026	29.41	29.41	29.16	29.21	29.21	-0.61%	113,920
May 1, 2026	29.45	29.56	29.39	29.39	29.39	-0.12%	183,502
Apr 30, 2026	29.09	29.45	29.02	29.43	29.43	1.47%	270,279
Apr 29, 2026	28.94	29.00	28.88	29.00	29.00	0.28%	79,715
Apr 28, 2026	28.99	28.99	28.83	28.92	28.92	-	93,227
Apr 27, 2026	28.88	29.02	28.88	28.92	28.92	0.12%	398,711
Apr 24, 2026	28.95	29.00	28.83	28.89	28.89	0.05%	99,806
Apr 23, 2026	28.83	28.92	28.66	28.87	28.87	0.21%	77,922
Apr 22, 2026	28.91	28.92	28.76	28.81	28.81	0.31%	95,125
Apr 21, 2026	28.89	28.99	28.71	28.72	28.72	-0.35%	100,440
Apr 20, 2026	28.77	28.87	28.76	28.82	28.82	0.10%	73,665
Apr 17, 2026	28.55	28.89	28.55	28.79	28.79	0.86%	98,719
Apr 16, 2026	28.40	28.55	28.40	28.55	28.55	0.62%	88,996
Apr 15, 2026	28.35	28.40	28.22	28.37	28.37	0.11%	87,637
Apr 14, 2026	28.25	28.36	28.15	28.34	28.34	0.35%	90,144
Apr 13, 2026	27.93	28.25	27.91	28.24	28.24	0.89%	123,602