Skip to main content
Schwab Fundamental U.S. Large Company ETF (FNDX)
NYSEARCA: FNDX · Real-Time Price · USD
23.73
+0.24 (1.02%)
At close: Dec 20, 2024, 4:00 PM
23.76
+0.03 (0.13%)
After-hours: Dec 20, 2024, 4:00 PM EST

FNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202423.7423.7923.7223.7723.660.68%929,880
Sep 25, 202423.7423.7523.5923.6123.50-1.01%864,279
Sep 24, 202423.8923.9023.8123.8523.640.03%959,094
Sep 23, 202423.8223.8723.7823.8423.630.28%978,891
Sep 20, 202423.7523.8023.6523.7823.56-0.19%970,527
Sep 19, 202423.8323.8923.6923.8223.611.39%859,338
Sep 18, 202423.5523.7823.4823.5023.29-0.13%985,899
Sep 17, 202423.5323.6323.4423.5323.320.17%1,006,002
Sep 16, 202423.3723.4923.3523.4923.280.67%873,195
Sep 13, 202423.2223.3723.2223.3323.120.83%967,368
Sep 12, 202423.0123.1622.9123.1422.930.73%948,357
Sep 11, 202422.9223.0022.5222.9722.770.10%1,036,644
Sep 10, 202423.0523.0522.7722.9522.74-0.16%1,185,168
Sep 9, 202422.9323.0822.8922.9822.780.79%1,003,164
Sep 6, 202423.1223.2022.7722.8022.60-1.26%1,124,946
Sep 5, 202423.2823.2823.0123.0922.89-0.60%1,115,655
Sep 4, 202423.2523.3623.1823.2323.03-0.17%1,191,129
Sep 3, 202423.4923.5323.1923.2723.07-1.44%1,064,442
Aug 30, 202423.4623.6423.3723.6123.400.88%837,996
Aug 29, 202423.4423.5523.3123.4123.200.36%1,114,728
Aug 28, 202423.3623.4323.2223.3223.12-0.24%1,011,114
Aug 27, 202423.3823.4223.3423.3823.17-0.17%1,057,281
Aug 26, 202423.4523.5123.3823.4223.210.06%2,091,603
Aug 23, 202423.2423.4223.2323.4123.201.25%1,149,471
Aug 22, 202423.2523.2823.0823.1222.91-0.41%1,008,075
Aug 21, 202423.1923.2523.1223.2123.010.45%844,803
Aug 20, 202423.1823.1823.0823.1122.90-0.33%892,839
Aug 19, 202423.0423.1923.0423.1922.980.67%1,440,882
Aug 16, 202422.8923.0522.8923.0322.830.37%1,140,189
Aug 15, 202422.9022.9822.8322.9522.741.36%2,585,967
Aug 14, 202422.5522.6922.5322.6422.440.41%1,097,379
Aug 13, 202422.3722.5622.3422.5522.351.17%946,599
Aug 12, 202422.4122.4322.2422.2922.09-0.46%877,224
Aug 9, 202422.3122.4422.2022.3922.190.26%1,449,222
Aug 8, 202422.0922.3422.0822.3322.131.71%1,512,954
Aug 7, 202422.2822.4221.9321.9621.76-0.18%1,569,699
Aug 6, 202421.8822.2721.8222.0021.800.96%3,492,912
Aug 5, 202421.6822.0021.6421.7921.59-2.68%3,033,471
Aug 2, 202422.6122.6422.2322.3922.19-2.21%1,392,159
Aug 1, 202423.2423.2822.7722.8922.69-1.12%1,161,549