Skip to main content
Schwab Fundamental U.S. Large Company ETF (FNDX)
NYSEARCA: FNDX · Real-Time Price · USD
23.38
-0.38 (-1.60%)
At close: Mar 28, 2025, 4:00 PM
23.64
+0.26 (1.11%)
After-hours: Mar 28, 2025, 6:29 PM EDT

FNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202523.7323.7723.4023.41--1.49%1,984,815
Mar 27, 202523.7823.8923.6823.7623.76-0.29%3,096,146
Mar 26, 202523.9024.0123.7623.8323.83-0.58%1,668,396
Mar 25, 202524.0224.0523.9023.9723.86-0.08%1,600,720
Mar 24, 202523.8624.0223.8523.9923.881.39%1,831,425
Mar 21, 202523.5623.6923.4623.6623.56-0.29%2,353,353
Mar 20, 202523.6323.8923.6223.7323.63-0.21%3,803,965
Mar 19, 202523.6223.9123.6023.7823.680.76%2,295,165
Mar 18, 202523.7023.7023.5023.6023.50-0.55%2,449,554
Mar 17, 202523.4223.8023.4223.7323.631.19%2,061,442
Mar 14, 202523.1723.4923.1423.4523.351.82%2,768,661
Mar 13, 202523.2423.3422.9623.0322.93-0.86%2,657,624
Mar 12, 202523.4223.4423.0723.2323.13-0.30%3,751,009
Mar 11, 202523.5523.5623.1623.3023.20-1.31%4,588,791
Mar 10, 202523.7923.9023.4123.6123.51-1.75%2,747,775
Mar 7, 202523.7824.1023.7124.0323.920.75%3,208,240
Mar 6, 202523.8724.0323.7123.8523.75-0.83%4,523,886
Mar 5, 202523.8424.1423.7024.0523.940.75%4,815,445
Mar 4, 202524.1424.2023.7923.8723.77-1.81%5,531,204
Mar 3, 202524.7124.8024.1724.3124.20-1.30%4,465,231
Feb 28, 202524.3524.6624.2424.6324.521.36%3,158,350
Feb 27, 202524.5024.6224.3024.3024.19-0.57%2,366,242
Feb 26, 202524.5824.6524.3824.4424.33-0.41%2,317,377
Feb 25, 202524.5724.6624.4024.5424.43-0.04%2,260,530
Feb 24, 202524.6024.6724.5024.5524.44-3,152,710
Feb 21, 202524.8624.9124.5324.5524.44-1.45%2,554,901
Feb 20, 202524.9424.9524.7624.9124.80-0.40%1,798,130
Feb 19, 202524.8925.0324.8725.0124.900.20%1,603,772
Feb 18, 202524.8224.9624.7924.9624.850.60%2,600,498
Feb 14, 202524.8524.9224.7924.8124.70-1,684,803
Feb 13, 202524.6524.8224.5924.8124.701.02%2,139,507
Feb 12, 202524.4724.6224.4424.5624.45-0.37%2,141,438
Feb 11, 202524.4924.6724.4824.6524.540.33%1,860,808
Feb 10, 202524.5824.5824.4724.5724.460.49%1,687,842
Feb 7, 202524.7224.7224.4524.4524.34-0.93%2,150,456
Feb 6, 202524.7624.7624.5424.6824.57-0.04%2,326,296
Feb 5, 202524.5924.6924.4724.6924.580.33%1,681,029
Feb 4, 202524.4524.6424.4424.6124.500.49%2,239,692
Feb 3, 202524.2624.5824.1824.4924.38-0.57%3,277,978
Jan 31, 202524.8424.8824.5924.6324.52-0.69%3,077,752
Jan 30, 202524.7524.8724.6624.8024.690.57%1,797,097
Jan 29, 202524.6924.7924.5924.6624.55-2,188,843
Jan 28, 202524.7324.7624.6224.6624.55-0.32%1,615,618
Jan 27, 202524.5124.7524.5024.7424.630.24%2,114,472
Jan 24, 202524.6624.7524.6424.6824.57-0.08%1,639,133
Jan 23, 202524.5724.7024.5524.7024.590.69%1,857,535
Jan 22, 202524.6124.6124.5224.5324.42-0.24%2,391,412
Jan 21, 202524.4724.5924.4724.5924.480.90%3,229,763
Jan 17, 202524.3624.4224.2924.3724.260.83%1,793,951
Jan 16, 202524.1424.2224.0624.1724.060.12%1,902,080