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

FNDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	27.98	28.03	27.74	28.04	-	-0.67%	4,315,178
Mar 6, 2026	28.30	28.32	28.02	28.23	28.23	-1.16%	8,404,278
Mar 5, 2026	28.70	28.81	28.38	28.56	28.56	-0.94%	8,242,566
Mar 4, 2026	28.74	28.90	28.61	28.83	28.83	0.45%	7,354,596
Mar 3, 2026	28.56	28.80	28.26	28.70	28.70	-1.03%	10,413,660
Mar 2, 2026	28.83	29.07	28.78	29.00	29.00	-0.10%	8,079,934
Feb 27, 2026	28.85	29.04	28.79	29.03	29.03	0.03%	7,866,224
Feb 26, 2026	29.04	29.14	28.86	29.02	29.02	-	8,641,470
Feb 25, 2026	29.02	29.06	28.86	29.02	29.02	0.24%	3,880,579
Feb 24, 2026	28.79	28.98	28.74	28.95	28.95	0.56%	6,852,019
Feb 23, 2026	28.98	29.11	28.69	28.79	28.79	-0.96%	6,766,086
Feb 20, 2026	28.86	29.08	28.80	29.07	29.07	0.48%	9,189,973
Feb 19, 2026	28.96	29.00	28.82	28.93	28.93	-0.28%	6,645,287
Feb 18, 2026	28.92	29.09	28.85	29.01	29.01	0.52%	6,184,987
Feb 17, 2026	28.93	29.01	28.66	28.86	28.86	-0.21%	8,426,563
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

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.