Skip to main content
Schwab Fundamental U.S. Large Company ETF (FNDX)
NYSEARCA: FNDX · Real-Time Price · USD
23.64
+0.06 (0.23%)
May 29, 2025, 3:40 PM - Market open

FNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202523.7023.7023.4623.61-0.13%1,187,390
May 28, 202523.7623.8023.5523.5823.58-0.76%1,618,900
May 27, 202523.5723.7823.5023.7623.761.76%2,074,721
May 23, 202523.2223.4223.1823.3523.35-0.43%2,333,052
May 22, 202523.4823.5923.3723.4523.45-0.26%2,622,676
May 21, 202523.8023.8423.4923.5123.51-1.84%3,806,897
May 20, 202523.9424.0323.8623.9523.95-0.25%1,803,965
May 19, 202523.7924.0423.7924.0124.01-2,104,590
May 16, 202523.8224.0123.7824.0124.010.80%2,343,589
May 15, 202523.5523.8323.5523.8223.820.80%3,666,428
May 14, 202523.7423.7423.5823.6323.63-0.46%2,184,432
May 13, 202523.7423.8423.7023.7423.74-0.13%2,945,397
May 12, 202523.7523.7723.5923.7723.772.77%2,471,811
May 9, 202523.1823.2323.0723.1323.13-1,779,033
May 8, 202523.0923.3523.0423.1323.130.70%1,727,785
May 7, 202522.9723.0522.8322.9722.970.26%2,026,954
May 6, 202522.8923.0822.8422.9122.91-0.61%14,421,605
May 5, 202523.0223.1722.9823.0523.05-0.56%1,431,282
May 2, 202523.0823.2323.0123.1823.181.36%1,959,031
May 1, 202522.9123.0622.8322.8722.870.22%3,229,411
Apr 30, 202522.6522.8922.3622.8222.82-2,836,469
Apr 29, 202522.6022.8822.5822.8222.820.48%2,255,210
Apr 28, 202522.6822.8022.5022.7122.710.40%2,026,448
Apr 25, 202522.5922.6422.4422.6222.62-0.13%1,904,982
Apr 24, 202522.3122.6822.2522.6522.651.52%2,563,297
Apr 23, 202522.5022.7522.2422.3122.311.00%2,998,623
Apr 22, 202521.7622.1521.7622.0922.092.46%4,086,930
Apr 21, 202521.8121.8321.3521.5621.56-2.04%3,482,320
Apr 17, 202521.8922.1721.8822.0122.010.59%2,990,120
Apr 16, 202522.1422.2521.7321.8821.88-1.53%3,976,364
Apr 15, 202522.3122.4722.2022.2222.22-0.45%1,813,701
Apr 14, 202522.4122.4522.1022.3222.321.13%3,674,371
Apr 11, 202521.7024.6621.5122.0722.071.47%6,103,612
Apr 10, 202522.0822.0921.1921.7521.75-3.20%6,862,514
Apr 9, 202520.6422.5820.5822.4722.477.82%11,906,747
Apr 8, 202521.8821.9220.5620.8420.84-1.61%9,986,791
Apr 7, 202520.7321.9320.4121.1821.18-0.80%9,463,466
Apr 4, 202522.1022.1721.3221.3521.35-5.74%9,333,530
Apr 3, 202523.0323.1422.6422.6522.65-4.63%7,573,168
Apr 2, 202523.4223.8223.4123.7523.750.59%3,609,501
Apr 1, 202523.5223.6923.3723.6123.61-4,295,927
Mar 31, 202523.2223.7023.2023.6123.610.98%3,545,758
Mar 28, 202523.7323.7623.3523.3823.38-1.60%3,609,446
Mar 27, 202523.7823.8923.6823.7623.76-0.29%3,096,146
Mar 26, 202523.9024.0123.7623.8323.83-0.58%1,668,396
Mar 25, 202524.0224.0523.9023.9723.86-0.08%1,600,720
Mar 24, 202523.8624.0223.8523.9923.881.39%1,831,425
Mar 21, 202523.5623.6923.4623.6623.56-0.29%2,353,353
Mar 20, 202523.6323.8923.6223.7323.63-0.21%3,803,965
Mar 19, 202523.6223.9123.6023.7823.680.76%2,295,165