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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 26.93 | 26.97 | 26.82 | 26.83 | 26.83 | -0.41% | 4,031,292 |
| Oct 27, 2025 | 26.86 | 26.95 | 26.83 | 26.94 | 26.94 | 0.79% | 3,142,917 |
| Oct 24, 2025 | 26.75 | 26.81 | 26.72 | 26.73 | 26.73 | 0.64% | 3,876,573 |
| Oct 23, 2025 | 26.47 | 26.61 | 26.44 | 26.56 | 26.56 | 0.53% | 5,076,975 |
| Oct 22, 2025 | 26.56 | 26.56 | 26.30 | 26.42 | 26.42 | -0.45% | 7,594,770 |
| Oct 21, 2025 | 26.52 | 26.61 | 26.46 | 26.54 | 26.54 | 0.19% | 4,845,630 |
| Oct 20, 2025 | 26.31 | 26.52 | 26.31 | 26.49 | 26.49 | 1.07% | 3,437,386 |
| Oct 17, 2025 | 26.06 | 26.26 | 26.03 | 26.21 | 26.21 | 0.61% | 8,242,643 |
| Oct 16, 2025 | 26.33 | 26.36 | 25.94 | 26.05 | 26.05 | -0.88% | 8,483,045 |
| Oct 15, 2025 | 26.32 | 26.47 | 26.07 | 26.28 | 26.28 | 0.38% | 8,337,252 |
| Oct 14, 2025 | 25.80 | 26.29 | 25.75 | 26.18 | 26.18 | 0.77% | 9,383,384 |
| Oct 13, 2025 | 25.87 | 26.05 | 25.86 | 25.98 | 25.98 | 1.17% | 6,781,522 |
| Oct 10, 2025 | 26.32 | 26.37 | 25.67 | 25.68 | 25.68 | -2.28% | 9,711,442 |
| Oct 9, 2025 | 26.49 | 26.51 | 26.23 | 26.28 | 26.28 | -0.64% | 5,374,428 |
| Oct 8, 2025 | 26.47 | 26.52 | 26.36 | 26.45 | 26.45 | 0.11% | 3,345,474 |
| Oct 7, 2025 | 26.55 | 26.59 | 26.36 | 26.42 | 26.42 | -0.38% | 4,140,406 |
| Oct 6, 2025 | 26.61 | 26.63 | 26.49 | 26.52 | 26.52 | - | 4,198,555 |
| Oct 3, 2025 | 26.47 | 26.66 | 26.47 | 26.52 | 26.52 | 0.34% | 3,420,426 |
| Oct 2, 2025 | 26.41 | 26.46 | 26.31 | 26.43 | 26.43 | 0.04% | 4,198,189 |
| Oct 1, 2025 | 26.24 | 26.45 | 26.24 | 26.42 | 26.42 | 0.46% | 10,619,095 |
| Sep 30, 2025 | 26.22 | 26.33 | 26.13 | 26.30 | 26.30 | 0.08% | 4,841,820 |
| Sep 29, 2025 | 26.38 | 26.38 | 26.19 | 26.28 | 26.28 | -0.11% | 3,946,567 |
| Sep 26, 2025 | 26.17 | 26.33 | 26.17 | 26.31 | 26.31 | 0.77% | 5,340,818 |
| Sep 25, 2025 | 26.12 | 26.17 | 26.00 | 26.11 | 26.11 | -0.34% | 4,790,128 |
| Sep 24, 2025 | 26.27 | 26.31 | 26.18 | 26.20 | 26.20 | -0.53% | 4,335,079 |
| Sep 23, 2025 | 26.33 | 26.52 | 26.30 | 26.34 | 26.23 | 0.08% | 3,730,792 |
| Sep 22, 2025 | 26.24 | 26.36 | 26.22 | 26.32 | 26.21 | 0.15% | 3,137,387 |
| Sep 19, 2025 | 26.36 | 26.36 | 26.20 | 26.28 | 26.17 | -0.08% | 4,067,858 |
| Sep 18, 2025 | 26.28 | 26.38 | 26.22 | 26.30 | 26.19 | 0.54% | 4,169,103 |
| Sep 17, 2025 | 26.13 | 26.37 | 26.01 | 26.16 | 26.05 | 0.19% | 5,840,534 |
| Sep 16, 2025 | 26.16 | 26.18 | 26.04 | 26.11 | 26.00 | - | 4,210,955 |
| Sep 15, 2025 | 26.14 | 26.19 | 26.06 | 26.11 | 26.00 | 0.19% | 4,378,849 |
| Sep 12, 2025 | 26.13 | 26.17 | 26.05 | 26.06 | 25.95 | -0.38% | 4,822,428 |
| Sep 11, 2025 | 25.89 | 26.19 | 25.86 | 26.16 | 26.05 | 1.20% | 4,779,817 |
| Sep 10, 2025 | 25.88 | 25.94 | 25.75 | 25.85 | 25.74 | 0.04% | 5,868,969 |
| Sep 9, 2025 | 25.82 | 25.89 | 25.79 | 25.84 | 25.73 | 0.12% | 5,687,181 |
| Sep 8, 2025 | 25.85 | 25.85 | 25.69 | 25.81 | 25.70 | -0.15% | 5,986,699 |
| Sep 5, 2025 | 25.94 | 26.04 | 25.73 | 25.85 | 25.74 | -0.15% | 8,045,762 |
| Sep 4, 2025 | 25.71 | 25.90 | 25.67 | 25.89 | 25.78 | 0.86% | 3,897,195 |
| Sep 3, 2025 | 25.67 | 25.73 | 25.55 | 25.67 | 25.56 | 0.12% | 5,500,049 |
| Sep 2, 2025 | 25.54 | 25.64 | 25.43 | 25.64 | 25.53 | -0.47% | 6,130,862 |
| Aug 29, 2025 | 25.76 | 25.83 | 25.68 | 25.76 | 25.65 | -0.04% | 4,862,268 |
| Aug 28, 2025 | 25.79 | 25.80 | 25.66 | 25.77 | 25.66 | 0.08% | 2,987,835 |
| Aug 27, 2025 | 25.60 | 25.78 | 25.58 | 25.75 | 25.64 | 0.51% | 3,944,079 |
| Aug 26, 2025 | 25.57 | 25.65 | 25.53 | 25.62 | 25.51 | 0.08% | 2,947,908 |
| Aug 25, 2025 | 25.67 | 25.71 | 25.59 | 25.60 | 25.49 | -0.47% | 4,322,346 |
| Aug 22, 2025 | 25.40 | 25.77 | 25.40 | 25.72 | 25.61 | 1.70% | 6,088,986 |
| Aug 21, 2025 | 25.28 | 25.34 | 25.18 | 25.29 | 25.19 | -0.20% | 4,293,020 |
| Aug 20, 2025 | 25.37 | 25.42 | 25.26 | 25.34 | 25.24 | -0.16% | 5,578,503 |
| Aug 19, 2025 | 25.33 | 25.50 | 25.31 | 25.38 | 25.28 | 0.24% | 4,568,263 |