Schwab Fundamental U.S. Large Company ETF (FNDX)

FNDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	28.77	29.06	28.67	28.92	28.92	0.45%	7,714,417
Feb 12, 2026	29.25	29.37	28.75	28.79	28.79	-1.37%	7,796,835
Feb 11, 2026	29.21	29.27	29.08	29.19	29.19	0.45%	5,536,529
Feb 10, 2026	29.12	29.19	29.04	29.06	29.06	-0.17%	7,069,509
Feb 9, 2026	29.04	29.18	28.93	29.11	29.11	-0.10%	5,184,564
Feb 6, 2026	28.76	29.19	28.76	29.14	29.14	1.78%	4,990,271
Feb 5, 2026	28.70	28.78	28.51	28.63	28.63	-0.87%	6,631,488
Feb 4, 2026	28.80	28.97	28.75	28.88	28.88	0.56%	7,320,112
Feb 3, 2026	28.63	28.85	28.49	28.72	28.72	0.35%	6,860,213
Feb 2, 2026	28.27	28.66	28.27	28.62	28.62	0.85%	4,416,725
Jan 30, 2026	28.32	28.41	28.13	28.38	28.38	-0.07%	5,819,791
Jan 29, 2026	28.42	28.52	28.15	28.40	28.40	0.42%	5,493,847
Jan 28, 2026	28.31	28.38	28.21	28.28	28.28	0.04%	4,211,945
Jan 27, 2026	28.26	28.31	28.21	28.27	28.27	-0.04%	4,761,943
Jan 26, 2026	28.25	28.32	28.23	28.28	28.28	0.32%	3,556,062
Jan 23, 2026	28.25	28.26	28.10	28.19	28.19	-0.56%	4,615,980
Jan 22, 2026	28.35	28.46	28.29	28.35	28.35	0.43%	5,059,969
Jan 21, 2026	27.92	28.32	27.92	28.23	28.23	1.55%	7,739,521
Jan 20, 2026	27.88	28.04	27.75	27.80	27.80	-1.35%	6,715,132
Jan 16, 2026	28.29	28.33	28.17	28.18	28.18	-0.35%	4,880,452
Jan 15, 2026	28.27	28.36	28.21	28.28	28.28	0.28%	5,365,949
Jan 14, 2026	28.07	28.20	28.05	28.20	28.20	0.32%	6,050,266
Jan 13, 2026	28.17	28.20	28.02	28.11	28.11	0.04%	4,452,285
Jan 12, 2026	28.01	28.13	27.93	28.10	28.10	-0.07%	3,912,178
Jan 9, 2026	28.00	28.16	27.94	28.12	28.12	0.64%	8,761,224
Jan 8, 2026	27.65	27.98	27.64	27.94	27.94	0.98%	3,888,616
Jan 7, 2026	27.92	27.94	27.64	27.67	27.67	-0.82%	4,466,300
Jan 6, 2026	27.70	27.93	27.70	27.90	27.90	0.69%	4,057,621
Jan 5, 2026	27.58	27.79	27.57	27.71	27.71	0.98%	4,006,933
Jan 2, 2026	27.31	27.49	27.23	27.44	27.44	0.85%	7,690,232
Dec 31, 2025	27.40	27.41	27.21	27.21	27.21	-0.73%	3,695,315
Dec 30, 2025	27.42	27.47	27.40	27.41	27.41	-0.04%	3,209,635
Dec 29, 2025	27.43	27.49	27.37	27.42	27.42	-0.18%	3,182,177
Dec 26, 2025	27.46	27.48	27.39	27.47	27.47	0.04%	3,187,510
Dec 24, 2025	27.36	27.51	27.35	27.46	27.46	0.40%	1,897,981
Dec 23, 2025	27.29	27.37	27.29	27.35	27.35	0.11%	2,827,721
Dec 22, 2025	27.27	27.36	27.23	27.32	27.32	0.52%	4,551,007
Dec 19, 2025	27.08	27.25	27.08	27.18	27.18	0.44%	6,389,914
Dec 18, 2025	27.17	27.26	27.01	27.06	27.06	0.19%	7,860,395
Dec 17, 2025	27.15	27.21	26.99	27.01	27.01	-0.44%	8,302,714
Dec 16, 2025	27.30	27.33	27.02	27.13	27.13	-0.84%	8,310,304
Dec 15, 2025	27.48	27.48	27.26	27.36	27.36	-	11,763,851
Dec 12, 2025	27.55	27.57	27.29	27.36	27.36	-0.62%	7,182,716
Dec 11, 2025	27.31	27.54	27.31	27.53	27.53	0.58%	5,969,557
Dec 10, 2025	27.04	27.43	27.00	27.37	27.37	0.81%	5,264,719
Dec 9, 2025	27.17	27.29	27.14	27.15	27.03	-0.04%	5,497,839
Dec 8, 2025	27.34	27.34	27.11	27.16	27.04	-0.51%	5,819,076
Dec 5, 2025	27.31	27.45	27.29	27.30	27.18	0.07%	5,528,465
Dec 4, 2025	27.33	27.36	27.19	27.28	27.16	-0.18%	5,184,897
Dec 3, 2025	27.15	27.36	27.14	27.33	27.21	0.70%	4,634,848

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.