Schwab Fundamental U.S. Large Company ETF (FNDX)
NYSEARCA: FNDX · Real-Time Price · USD
26.06
-0.10 (-0.38%)
Sep 12, 2025, 4:00 PM EDT - Market closed
FNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 26.13 | 26.17 | 26.05 | 26.06 | 26.06 | -0.38% | 4,822,428 |
| Sep 11, 2025 | 25.89 | 26.19 | 25.86 | 26.16 | 26.16 | 1.20% | 4,779,817 |
| Sep 10, 2025 | 25.88 | 25.94 | 25.75 | 25.85 | 25.85 | 0.04% | 5,868,969 |
| Sep 9, 2025 | 25.82 | 25.89 | 25.79 | 25.84 | 25.84 | 0.12% | 5,687,181 |
| Sep 8, 2025 | 25.85 | 25.85 | 25.69 | 25.81 | 25.81 | -0.15% | 5,986,699 |
| Sep 5, 2025 | 25.94 | 26.04 | 25.73 | 25.85 | 25.85 | -0.15% | 8,045,762 |
| Sep 4, 2025 | 25.71 | 25.90 | 25.67 | 25.89 | 25.89 | 0.86% | 3,897,195 |
| Sep 3, 2025 | 25.67 | 25.73 | 25.55 | 25.67 | 25.67 | 0.12% | 5,500,049 |
| Sep 2, 2025 | 25.54 | 25.64 | 25.43 | 25.64 | 25.64 | -0.47% | 6,130,862 |
| Aug 29, 2025 | 25.76 | 25.83 | 25.68 | 25.76 | 25.76 | -0.04% | 4,862,268 |
| Aug 28, 2025 | 25.79 | 25.80 | 25.66 | 25.77 | 25.77 | 0.08% | 2,987,835 |
| Aug 27, 2025 | 25.60 | 25.78 | 25.58 | 25.75 | 25.75 | 0.51% | 3,944,079 |
| Aug 26, 2025 | 25.57 | 25.65 | 25.53 | 25.62 | 25.62 | 0.08% | 2,947,908 |
| Aug 25, 2025 | 25.67 | 25.71 | 25.59 | 25.60 | 25.60 | -0.47% | 4,322,346 |
| Aug 22, 2025 | 25.40 | 25.77 | 25.40 | 25.72 | 25.72 | 1.70% | 6,088,986 |
| Aug 21, 2025 | 25.28 | 25.34 | 25.18 | 25.29 | 25.29 | -0.20% | 4,293,020 |
| Aug 20, 2025 | 25.37 | 25.42 | 25.26 | 25.34 | 25.34 | -0.16% | 5,578,503 |
| Aug 19, 2025 | 25.33 | 25.50 | 25.31 | 25.38 | 25.38 | 0.24% | 4,568,263 |
| Aug 18, 2025 | 25.33 | 25.36 | 25.29 | 25.32 | 25.32 | -0.04% | 3,768,799 |
| Aug 15, 2025 | 25.46 | 25.46 | 25.33 | 25.33 | 25.33 | -0.20% | 5,697,256 |
| Aug 14, 2025 | 25.28 | 25.40 | 25.22 | 25.38 | 25.38 | -0.08% | 5,450,223 |
| Aug 13, 2025 | 25.23 | 25.42 | 25.20 | 25.40 | 25.40 | 0.95% | 5,714,102 |
| Aug 12, 2025 | 24.94 | 25.17 | 24.93 | 25.16 | 25.16 | 1.33% | 4,051,331 |
| Aug 11, 2025 | 24.93 | 24.99 | 24.80 | 24.83 | 24.83 | -0.28% | 3,740,429 |
| Aug 8, 2025 | 24.77 | 24.92 | 24.75 | 24.90 | 24.90 | 0.85% | 4,263,388 |
| Aug 7, 2025 | 24.83 | 24.88 | 24.62 | 24.69 | 24.69 | 0.04% | 3,892,217 |
| Aug 6, 2025 | 24.69 | 24.76 | 24.60 | 24.68 | 24.68 | 0.24% | 4,744,277 |
| Aug 5, 2025 | 24.66 | 24.72 | 24.53 | 24.62 | 24.62 | -0.08% | 4,227,229 |
| Aug 4, 2025 | 24.49 | 24.64 | 24.49 | 24.64 | 24.64 | 1.07% | 4,188,286 |
| Aug 1, 2025 | 24.55 | 24.56 | 24.27 | 24.38 | 24.38 | -1.34% | 5,253,219 |
| Jul 31, 2025 | 24.89 | 24.98 | 24.66 | 24.71 | 24.71 | -0.68% | 6,009,260 |
| Jul 30, 2025 | 25.03 | 25.05 | 24.75 | 24.88 | 24.88 | -0.48% | 2,923,742 |
| Jul 29, 2025 | 25.06 | 25.11 | 24.96 | 25.00 | 25.00 | -0.24% | 3,180,474 |
| Jul 28, 2025 | 25.15 | 25.15 | 25.01 | 25.06 | 25.06 | -0.36% | 2,945,760 |
| Jul 25, 2025 | 25.08 | 25.16 | 25.00 | 25.15 | 25.15 | 0.28% | 2,699,007 |
| Jul 24, 2025 | 25.19 | 25.22 | 25.07 | 25.08 | 25.08 | -0.48% | 2,451,728 |
| Jul 23, 2025 | 25.06 | 25.20 | 25.03 | 25.20 | 25.20 | 0.88% | 3,248,190 |
| Jul 22, 2025 | 24.83 | 25.01 | 24.82 | 24.98 | 24.98 | 0.81% | 3,266,147 |
| Jul 21, 2025 | 24.84 | 24.92 | 24.76 | 24.78 | 24.78 | 0.12% | 3,847,274 |
| Jul 18, 2025 | 24.90 | 24.90 | 24.70 | 24.75 | 24.75 | -0.16% | 2,308,394 |
| Jul 17, 2025 | 24.63 | 24.82 | 24.63 | 24.79 | 24.79 | 0.49% | 2,119,756 |
| Jul 16, 2025 | 24.69 | 24.70 | 24.44 | 24.67 | 24.67 | 0.24% | 3,271,032 |
| Jul 15, 2025 | 24.93 | 24.95 | 24.61 | 24.61 | 24.61 | -1.16% | 2,629,465 |
| Jul 14, 2025 | 24.87 | 24.91 | 24.79 | 24.90 | 24.90 | -0.04% | 2,214,330 |
| Jul 11, 2025 | 24.91 | 24.96 | 24.83 | 24.91 | 24.91 | -0.52% | 2,287,768 |
| Jul 10, 2025 | 24.91 | 25.10 | 24.87 | 25.04 | 25.04 | 0.48% | 2,789,206 |
| Jul 9, 2025 | 24.92 | 24.94 | 24.79 | 24.92 | 24.92 | 0.28% | 2,511,083 |
| Jul 8, 2025 | 24.81 | 24.93 | 24.78 | 24.85 | 24.85 | 0.24% | 3,653,911 |
| Jul 7, 2025 | 24.92 | 24.98 | 24.68 | 24.79 | 24.79 | -0.92% | 3,464,367 |
| Jul 3, 2025 | 24.95 | 25.06 | 24.93 | 25.02 | 25.02 | 0.52% | 1,703,412 |