Schwab Fundamental U.S. Large Company ETF (FNDX)
NYSEARCA: FNDX · Real-Time Price · USD
23.12
+0.25 (1.09%)
May 2, 2025, 10:53 AM EDT - Market open
FNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 23.05 | 23.14 | 23.01 | 23.12 | - | 1.09% | 295,334 |
| May 1, 2025 | 22.91 | 23.06 | 22.83 | 22.87 | 22.87 | 0.22% | 3,229,411 |
| Apr 30, 2025 | 22.65 | 22.89 | 22.36 | 22.82 | 22.82 | - | 2,836,469 |
| Apr 29, 2025 | 22.60 | 22.88 | 22.58 | 22.82 | 22.82 | 0.48% | 2,255,210 |
| Apr 28, 2025 | 22.68 | 22.80 | 22.50 | 22.71 | 22.71 | 0.40% | 2,026,448 |
| Apr 25, 2025 | 22.59 | 22.64 | 22.44 | 22.62 | 22.62 | -0.13% | 1,904,982 |
| Apr 24, 2025 | 22.31 | 22.68 | 22.25 | 22.65 | 22.65 | 1.52% | 2,563,297 |
| Apr 23, 2025 | 22.50 | 22.75 | 22.24 | 22.31 | 22.31 | 1.00% | 2,998,623 |
| Apr 22, 2025 | 21.76 | 22.15 | 21.76 | 22.09 | 22.09 | 2.46% | 4,086,930 |
| Apr 21, 2025 | 21.81 | 21.83 | 21.35 | 21.56 | 21.56 | -2.04% | 3,482,320 |
| Apr 17, 2025 | 21.89 | 22.17 | 21.88 | 22.01 | 22.01 | 0.59% | 2,990,120 |
| Apr 16, 2025 | 22.14 | 22.25 | 21.73 | 21.88 | 21.88 | -1.53% | 3,976,364 |
| Apr 15, 2025 | 22.31 | 22.47 | 22.20 | 22.22 | 22.22 | -0.45% | 1,813,701 |
| Apr 14, 2025 | 22.41 | 22.45 | 22.10 | 22.32 | 22.32 | 1.13% | 3,674,371 |
| Apr 11, 2025 | 21.70 | 24.66 | 21.51 | 22.07 | 22.07 | 1.47% | 6,103,612 |
| Apr 10, 2025 | 22.08 | 22.09 | 21.19 | 21.75 | 21.75 | -3.20% | 6,862,514 |
| Apr 9, 2025 | 20.64 | 22.58 | 20.58 | 22.47 | 22.47 | 7.82% | 11,906,747 |
| Apr 8, 2025 | 21.88 | 21.92 | 20.56 | 20.84 | 20.84 | -1.61% | 9,986,791 |
| Apr 7, 2025 | 20.73 | 21.93 | 20.41 | 21.18 | 21.18 | -0.80% | 9,463,466 |
| Apr 4, 2025 | 22.10 | 22.17 | 21.32 | 21.35 | 21.35 | -5.74% | 9,333,530 |
| Apr 3, 2025 | 23.03 | 23.14 | 22.64 | 22.65 | 22.65 | -4.63% | 7,573,168 |
| Apr 2, 2025 | 23.42 | 23.82 | 23.41 | 23.75 | 23.75 | 0.59% | 3,609,501 |
| Apr 1, 2025 | 23.52 | 23.69 | 23.37 | 23.61 | 23.61 | - | 4,295,927 |
| Mar 31, 2025 | 23.22 | 23.70 | 23.20 | 23.61 | 23.61 | 0.98% | 3,545,758 |
| Mar 28, 2025 | 23.73 | 23.76 | 23.35 | 23.38 | 23.38 | -1.60% | 3,609,446 |
| Mar 27, 2025 | 23.78 | 23.89 | 23.68 | 23.76 | 23.76 | -0.29% | 3,096,146 |
| Mar 26, 2025 | 23.90 | 24.01 | 23.76 | 23.83 | 23.83 | -0.58% | 1,668,396 |
| Mar 25, 2025 | 24.02 | 24.05 | 23.90 | 23.97 | 23.86 | -0.08% | 1,600,720 |
| Mar 24, 2025 | 23.86 | 24.02 | 23.85 | 23.99 | 23.88 | 1.39% | 1,831,425 |
| Mar 21, 2025 | 23.56 | 23.69 | 23.46 | 23.66 | 23.56 | -0.29% | 2,353,353 |
| Mar 20, 2025 | 23.63 | 23.89 | 23.62 | 23.73 | 23.63 | -0.21% | 3,803,965 |
| Mar 19, 2025 | 23.62 | 23.91 | 23.60 | 23.78 | 23.68 | 0.76% | 2,295,165 |
| Mar 18, 2025 | 23.70 | 23.70 | 23.50 | 23.60 | 23.50 | -0.55% | 2,449,554 |
| Mar 17, 2025 | 23.42 | 23.80 | 23.42 | 23.73 | 23.63 | 1.19% | 2,061,442 |
| Mar 14, 2025 | 23.17 | 23.49 | 23.14 | 23.45 | 23.35 | 1.82% | 2,768,661 |
| Mar 13, 2025 | 23.24 | 23.34 | 22.96 | 23.03 | 22.93 | -0.86% | 2,657,624 |
| Mar 12, 2025 | 23.42 | 23.44 | 23.07 | 23.23 | 23.13 | -0.30% | 3,751,009 |
| Mar 11, 2025 | 23.55 | 23.56 | 23.16 | 23.30 | 23.20 | -1.31% | 4,588,791 |
| Mar 10, 2025 | 23.79 | 23.90 | 23.41 | 23.61 | 23.51 | -1.75% | 2,747,775 |
| Mar 7, 2025 | 23.78 | 24.10 | 23.71 | 24.03 | 23.92 | 0.75% | 3,208,240 |
| Mar 6, 2025 | 23.87 | 24.03 | 23.71 | 23.85 | 23.75 | -0.83% | 4,523,886 |
| Mar 5, 2025 | 23.84 | 24.14 | 23.70 | 24.05 | 23.94 | 0.75% | 4,815,445 |
| Mar 4, 2025 | 24.14 | 24.20 | 23.79 | 23.87 | 23.77 | -1.81% | 5,531,204 |
| Mar 3, 2025 | 24.71 | 24.80 | 24.17 | 24.31 | 24.20 | -1.30% | 4,465,231 |
| Feb 28, 2025 | 24.35 | 24.66 | 24.24 | 24.63 | 24.52 | 1.36% | 3,158,350 |
| Feb 27, 2025 | 24.50 | 24.62 | 24.30 | 24.30 | 24.19 | -0.57% | 2,366,242 |
| Feb 26, 2025 | 24.58 | 24.65 | 24.38 | 24.44 | 24.33 | -0.41% | 2,317,377 |
| Feb 25, 2025 | 24.57 | 24.66 | 24.40 | 24.54 | 24.43 | -0.04% | 2,260,530 |
| Feb 24, 2025 | 24.60 | 24.67 | 24.50 | 24.55 | 24.44 | - | 3,152,710 |
| Feb 21, 2025 | 24.86 | 24.91 | 24.53 | 24.55 | 24.44 | -1.45% | 2,554,901 |