Skip to main content
logo
Schwab Fundamental U.S. Large Company ETF (FNDX)
NYSEARCA: FNDX · Real-Time Price · USD
24.82
+0.28 (1.14%)
Jul 1, 2025, 4:00 PM - Market closed

FNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 202524.5124.9024.5124.8224.821.14%3,481,626
Jun 30, 202524.5224.5924.4324.5424.540.37%3,029,923
Jun 27, 202524.3724.5224.3124.4524.450.33%3,367,892
Jun 26, 202524.2124.3724.2124.3724.370.87%1,943,195
Jun 25, 202524.2424.2424.1124.1624.16-0.82%2,730,677
Jun 24, 202524.2624.4124.2524.3624.250.74%2,411,279
Jun 23, 202524.0224.1923.8924.1824.070.71%2,980,446
Jun 20, 202524.1024.1523.9624.0123.900.13%2,878,757
Jun 18, 202523.9924.1423.9723.9823.87-2,198,324
Jun 17, 202524.1024.1423.9623.9823.87-0.75%2,775,361
Jun 16, 202524.0824.2424.0824.1624.050.79%2,640,230
Jun 13, 202524.0324.1723.9223.9723.86-0.95%3,821,853
Jun 12, 202524.0724.2024.0024.2024.090.25%2,871,626
Jun 11, 202524.2524.2524.0524.1424.03-0.21%4,024,181
Jun 10, 202524.0424.2424.0424.1924.080.71%2,866,204
Jun 9, 202524.0124.1223.9724.0223.910.17%2,855,578
Jun 6, 202523.9124.0223.8923.9823.871.14%1,433,461
Jun 5, 202523.8623.8723.6623.7123.61-0.29%2,457,330
Jun 4, 202523.8823.9323.7823.7823.67-0.38%1,944,430
Jun 3, 202523.6923.9023.6523.8723.760.63%2,036,226
Jun 2, 202523.6323.7323.4423.7223.620.25%1,963,183
May 30, 202523.6223.7523.4823.6623.56-2,524,401
May 29, 202523.7023.7023.4623.6623.560.34%1,932,646
May 28, 202523.7623.8023.5523.5823.48-0.76%1,618,900
May 27, 202523.5723.7823.5023.7623.661.76%2,074,721
May 23, 202523.2223.4223.1823.3523.25-0.43%2,333,052
May 22, 202523.4823.5923.3723.4523.35-0.26%2,622,676
May 21, 202523.8023.8423.4923.5123.41-1.84%3,806,897
May 20, 202523.9424.0323.8623.9523.84-0.25%1,803,965
May 19, 202523.7924.0423.7924.0123.90-2,104,590
May 16, 202523.8224.0123.7824.0123.900.80%2,343,589
May 15, 202523.5523.8323.5523.8223.710.80%3,666,428
May 14, 202523.7423.7423.5823.6323.53-0.46%2,184,432
May 13, 202523.7423.8423.7023.7423.64-0.13%2,945,397
May 12, 202523.7523.7723.5923.7723.672.77%2,471,811
May 9, 202523.1823.2323.0723.1323.03-1,779,033
May 8, 202523.0923.3523.0423.1323.030.70%1,727,785
May 7, 202522.9723.0522.8322.9722.870.26%2,026,954
May 6, 202522.8923.0822.8422.9122.81-0.61%14,421,605
May 5, 202523.0223.1722.9823.0522.95-0.56%1,431,282
May 2, 202523.0823.2323.0123.1823.081.36%1,959,031
May 1, 202522.9123.0622.8322.8722.770.22%3,229,411
Apr 30, 202522.6522.8922.3622.8222.72-2,836,469
Apr 29, 202522.6022.8822.5822.8222.720.48%2,255,210
Apr 28, 202522.6822.8022.5022.7122.610.40%2,026,448
Apr 25, 202522.5922.6422.4422.6222.52-0.13%1,904,982
Apr 24, 202522.3122.6822.2522.6522.551.52%2,563,297
Apr 23, 202522.5022.7522.2422.3122.211.00%2,998,623
Apr 22, 202521.7622.1521.7622.0921.992.46%4,086,930
Apr 21, 202521.8121.8321.3521.5621.46-2.04%3,482,320