Skip to main content
Schwab Fundamental U.S. Large Company ETF (FNDX)
NYSEARCA: FNDX · Real-Time Price · USD
24.55
-0.36 (-1.45%)
Feb 21, 2025, 4:00 PM EST - Market closed

FNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.8624.9124.5324.5524.55-1.45%2,554,901
Feb 20, 202524.9424.9524.7624.9124.91-0.40%1,798,130
Feb 19, 202524.8925.0324.8725.0125.010.20%1,603,772
Feb 18, 202524.8224.9624.7924.9624.960.60%2,600,498
Feb 14, 202524.8524.9224.7924.8124.81-1,684,803
Feb 13, 202524.6524.8224.5924.8124.811.02%2,139,507
Feb 12, 202524.4724.6224.4424.5624.56-0.37%2,141,438
Feb 11, 202524.4924.6724.4824.6524.650.33%1,860,808
Feb 10, 202524.5824.5824.4724.5724.570.49%1,687,842
Feb 7, 202524.7224.7224.4524.4524.45-0.93%2,150,456
Feb 6, 202524.7624.7624.5424.6824.68-0.04%2,326,296
Feb 5, 202524.5924.6924.4724.6924.690.33%1,681,029
Feb 4, 202524.4524.6424.4424.6124.610.49%2,239,692
Feb 3, 202524.2624.5824.1824.4924.49-0.57%3,277,978
Jan 31, 202524.8424.8824.5924.6324.63-0.69%3,077,752
Jan 30, 202524.7524.8724.6624.8024.800.57%1,797,097
Jan 29, 202524.6924.7924.5924.6624.66-2,188,843
Jan 28, 202524.7324.7624.6224.6624.66-0.32%1,615,618
Jan 27, 202524.5124.7524.5024.7424.740.24%2,114,472
Jan 24, 202524.6624.7524.6424.6824.68-0.08%1,639,133
Jan 23, 202524.5724.7024.5524.7024.700.69%1,857,535
Jan 22, 202524.6124.6124.5224.5324.53-0.24%2,391,412
Jan 21, 202524.4724.5924.4724.5924.590.90%3,229,763
Jan 17, 202524.3624.4224.2924.3724.370.83%1,793,951
Jan 16, 202524.1424.2224.0624.1724.170.12%1,902,080
Jan 15, 202524.1224.2124.0624.1424.141.51%2,103,362
Jan 14, 202523.7423.8123.6023.7823.780.55%1,979,506
Jan 13, 202523.4023.6623.3823.6523.650.72%2,518,256
Jan 10, 202523.6923.6923.4323.4823.48-1.30%2,281,625
Jan 8, 202523.7423.8023.6023.7923.790.04%1,977,251
Jan 7, 202523.9324.0123.7123.7823.78-0.38%1,737,649
Jan 6, 202523.9224.0923.8323.8723.870.25%2,126,575
Jan 3, 202523.7323.8423.5923.8123.810.85%1,457,731
Jan 2, 202523.8023.8623.4923.6123.61-0.30%2,119,968
Dec 31, 202423.6823.7823.5923.6823.680.17%2,439,757
Dec 30, 202423.6923.7523.4923.6423.64-1.05%2,216,329
Dec 27, 202423.9524.0423.7623.8923.89-0.75%1,800,120
Dec 26, 202423.9324.0923.9324.0724.070.25%1,269,213
Dec 24, 202423.8424.0323.7924.0124.010.84%918,985
Dec 23, 202423.6823.8423.5923.8123.810.34%2,027,577
Dec 20, 202423.3923.9123.3823.7323.731.02%2,362,673
Dec 19, 202423.6923.7923.4723.4923.49-0.21%3,642,734
Dec 18, 202424.2124.2723.5223.5423.54-2.77%3,416,207
Dec 17, 202424.2524.2924.1524.2124.21-0.57%2,138,071
Dec 16, 202424.4424.4824.3324.3524.35-0.29%2,363,798
Dec 13, 202424.4924.4924.3724.4224.42-0.12%2,070,920
Dec 12, 202424.5824.5824.4524.4524.45-0.45%1,986,262
Dec 11, 202424.6024.6224.5524.5624.56-0.37%1,983,787
Dec 10, 202424.7524.7524.6124.6524.54-0.36%1,688,678
Dec 9, 202424.9224.9324.7224.7424.63-0.52%1,710,079
Dec 6, 202424.9224.9424.8224.8724.75-0.04%1,369,644
Dec 5, 202424.9624.9824.8624.8824.76-0.20%1,572,940
Dec 4, 202424.9924.9924.8324.9324.81-0.12%1,260,458
Dec 3, 202425.1125.1124.9524.9624.84-0.40%1,457,417
Dec 2, 202425.1425.1424.9825.0624.94-0.20%1,736,364
Nov 29, 202425.0725.1725.0625.1124.990.36%680,415
Nov 27, 202425.1025.1625.0025.0224.90-0.08%1,083,576
Nov 26, 202425.0225.0724.9225.0424.92-1,381,791
Nov 25, 202424.9825.1324.9725.0424.920.85%2,302,683
Nov 22, 202424.6624.8624.6624.8324.710.77%1,386,074
Nov 21, 202424.4924.7024.3724.6424.530.90%1,342,110
Nov 20, 202424.4224.4324.2524.4224.310.12%1,798,183
Nov 19, 202424.3024.4524.2324.3924.28-0.33%1,701,521
Nov 18, 202424.4124.5224.3724.4724.360.49%1,359,480
Nov 15, 202424.4524.4924.3024.3524.24-0.69%1,323,824
Nov 14, 202424.6824.7124.5124.5224.41-0.61%1,354,964
Nov 13, 202424.6724.7424.5924.6724.560.16%1,378,425
Nov 12, 202424.8024.8024.5624.6324.52-0.77%1,273,622
Nov 11, 202424.8124.8924.7924.8224.700.45%1,283,107
Nov 8, 202424.6524.7724.6224.7124.600.37%1,125,464
Nov 7, 202424.6424.6924.5824.6224.51-1,362,251
Nov 6, 202424.5124.6624.3824.6224.513.10%2,690,870
Nov 5, 202423.6223.8823.6223.8823.771.10%807,512
Nov 4, 202423.6723.7423.5523.6223.51-0.17%1,185,006
Nov 1, 202423.7323.8623.6523.6623.550.17%1,400,086
Oct 31, 202423.8123.8523.6223.6223.51-1.05%862,974
Oct 30, 202423.8924.0223.8623.8723.76-0.04%996,592
Oct 29, 202423.9023.9623.8323.8823.77-0.42%887,763
Oct 28, 202423.9224.0123.9123.9823.870.59%1,001,653
Oct 25, 202424.0524.0823.8023.8423.73-0.38%1,151,331
Oct 24, 202423.9823.9823.8423.9323.82-0.08%1,010,625
Oct 23, 202424.0024.0623.8123.9523.84-0.50%1,334,812
Oct 22, 202424.0124.1023.9524.0723.96-0.12%878,956
Oct 21, 202424.2824.3024.0424.1023.99-0.78%1,199,282
Oct 18, 202424.2624.3224.2024.2924.180.21%1,468,918
Oct 17, 202424.3324.3324.2224.2424.13-0.16%978,399
Oct 16, 202424.1624.3024.1524.2824.170.66%1,417,892
Oct 15, 202424.2024.3224.1024.1224.01-0.50%1,649,232
Oct 14, 202424.1024.2624.0624.2424.130.75%1,004,194
Oct 11, 202423.9024.1023.9024.0623.950.92%865,733
Oct 10, 202423.9023.9123.8023.8423.73-0.33%1,146,927
Oct 9, 202423.7123.9423.7123.9223.810.73%1,108,947
Oct 8, 202423.7223.7723.6423.7523.640.23%1,255,008
Oct 7, 202423.8423.8423.6223.6923.58-0.87%1,074,300
Oct 4, 202423.8623.9023.7223.9023.790.89%921,195
Oct 3, 202423.6923.7223.5923.6923.58-0.31%1,131,480
Oct 2, 202423.7923.8323.7023.7623.65-0.13%962,649
Oct 1, 202423.8823.8823.6823.7923.68-0.53%1,131,048
Sep 30, 202423.8523.9423.7123.9223.810.32%1,635,228
Sep 27, 202423.8323.9723.8223.8423.730.31%1,075,905