Schwab Fundamental U.S. Large Company ETF (FNDX)
NYSEARCA: FNDX · Real-Time Price · USD
26.83
-0.11 (-0.41%)
Oct 28, 2025, 4:00 PM EDT - Market closed

FNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202526.9326.9726.8226.8326.83-0.41%4,031,292
Oct 27, 202526.8626.9526.8326.9426.940.79%3,142,917
Oct 24, 202526.7526.8126.7226.7326.730.64%3,876,573
Oct 23, 202526.4726.6126.4426.5626.560.53%5,076,975
Oct 22, 202526.5626.5626.3026.4226.42-0.45%7,594,770
Oct 21, 202526.5226.6126.4626.5426.540.19%4,845,630
Oct 20, 202526.3126.5226.3126.4926.491.07%3,437,386
Oct 17, 202526.0626.2626.0326.2126.210.61%8,242,643
Oct 16, 202526.3326.3625.9426.0526.05-0.88%8,483,045
Oct 15, 202526.3226.4726.0726.2826.280.38%8,337,252
Oct 14, 202525.8026.2925.7526.1826.180.77%9,383,384
Oct 13, 202525.8726.0525.8625.9825.981.17%6,781,522
Oct 10, 202526.3226.3725.6725.6825.68-2.28%9,711,442
Oct 9, 202526.4926.5126.2326.2826.28-0.64%5,374,428
Oct 8, 202526.4726.5226.3626.4526.450.11%3,345,474
Oct 7, 202526.5526.5926.3626.4226.42-0.38%4,140,406
Oct 6, 202526.6126.6326.4926.5226.52-4,198,555
Oct 3, 202526.4726.6626.4726.5226.520.34%3,420,426
Oct 2, 202526.4126.4626.3126.4326.430.04%4,198,189
Oct 1, 202526.2426.4526.2426.4226.420.46%10,619,095
Sep 30, 202526.2226.3326.1326.3026.300.08%4,841,820
Sep 29, 202526.3826.3826.1926.2826.28-0.11%3,946,567
Sep 26, 202526.1726.3326.1726.3126.310.77%5,340,818
Sep 25, 202526.1226.1726.0026.1126.11-0.34%4,790,128
Sep 24, 202526.2726.3126.1826.2026.20-0.53%4,335,079
Sep 23, 202526.3326.5226.3026.3426.230.08%3,730,792
Sep 22, 202526.2426.3626.2226.3226.210.15%3,137,387
Sep 19, 202526.3626.3626.2026.2826.17-0.08%4,067,858
Sep 18, 202526.2826.3826.2226.3026.190.54%4,169,103
Sep 17, 202526.1326.3726.0126.1626.050.19%5,840,534
Sep 16, 202526.1626.1826.0426.1126.00-4,210,955
Sep 15, 202526.1426.1926.0626.1126.000.19%4,378,849
Sep 12, 202526.1326.1726.0526.0625.95-0.38%4,822,428
Sep 11, 202525.8926.1925.8626.1626.051.20%4,779,817
Sep 10, 202525.8825.9425.7525.8525.740.04%5,868,969
Sep 9, 202525.8225.8925.7925.8425.730.12%5,687,181
Sep 8, 202525.8525.8525.6925.8125.70-0.15%5,986,699
Sep 5, 202525.9426.0425.7325.8525.74-0.15%8,045,762
Sep 4, 202525.7125.9025.6725.8925.780.86%3,897,195
Sep 3, 202525.6725.7325.5525.6725.560.12%5,500,049
Sep 2, 202525.5425.6425.4325.6425.53-0.47%6,130,862
Aug 29, 202525.7625.8325.6825.7625.65-0.04%4,862,268
Aug 28, 202525.7925.8025.6625.7725.660.08%2,987,835
Aug 27, 202525.6025.7825.5825.7525.640.51%3,944,079
Aug 26, 202525.5725.6525.5325.6225.510.08%2,947,908
Aug 25, 202525.6725.7125.5925.6025.49-0.47%4,322,346
Aug 22, 202525.4025.7725.4025.7225.611.70%6,088,986
Aug 21, 202525.2825.3425.1825.2925.19-0.20%4,293,020
Aug 20, 202525.3725.4225.2625.3425.24-0.16%5,578,503
Aug 19, 202525.3325.5025.3125.3825.280.24%4,568,263