Skip to main content
logo
Schwab Fundamental U.S. Large Company ETF (FNDX)
NYSEARCA: FNDX · Real-Time Price · USD
27.18
+0.12 (0.44%)
At close: Dec 19, 2025, 4:00 PM EST
27.16
-0.02 (-0.08%)
After-hours: Dec 19, 2025, 8:00 PM EST

FNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202527.0827.2527.0827.1827.180.44%6,389,914
Dec 18, 202527.1727.2627.0127.0627.060.19%7,860,395
Dec 17, 202527.1527.2126.9927.0127.01-0.44%8,302,714
Dec 16, 202527.3027.3327.0227.1327.13-0.84%8,310,304
Dec 15, 202527.4827.4827.2627.3627.36-11,763,851
Dec 12, 202527.5527.5727.2927.3627.36-0.62%7,182,716
Dec 11, 202527.3127.5427.3127.5327.530.58%5,969,557
Dec 10, 202527.0427.4327.0027.3727.370.81%5,264,719
Dec 9, 202527.1727.2927.1427.1527.03-0.04%5,497,839
Dec 8, 202527.3427.3427.1127.1627.04-0.51%5,819,076
Dec 5, 202527.3127.4527.2927.3027.180.07%5,528,465
Dec 4, 202527.3327.3627.1927.2827.16-0.18%5,184,897
Dec 3, 202527.1527.3627.1427.3327.210.70%4,634,848
Dec 2, 202527.1627.1927.0327.1427.020.07%5,925,093
Dec 1, 202527.1227.2727.0927.1227.00-0.44%5,952,793
Nov 28, 202527.0927.2727.0927.2427.120.67%2,846,101
Nov 26, 202526.9027.1526.9027.0626.940.71%7,004,380
Nov 25, 202526.6026.9126.5726.8726.751.36%8,123,993
Nov 24, 202526.4226.5826.3326.5126.390.76%6,575,484
Nov 21, 202525.9826.4725.9826.3126.191.62%15,604,654
Nov 20, 202526.4726.5925.8725.8925.77-1.18%13,463,874
Nov 19, 202526.2226.3826.1026.2026.08-0.19%9,612,908
Nov 18, 202526.2026.3926.0626.2526.13-0.11%11,613,310
Nov 17, 202526.5626.6326.1926.2826.16-1.09%9,481,376
Nov 14, 202526.4826.7126.4026.5726.45-0.23%8,764,071
Nov 13, 202526.8626.9426.5926.6326.51-1.08%10,059,688
Nov 12, 202526.8827.0126.8826.9226.800.19%5,898,626
Nov 11, 202526.6926.9226.6926.8726.750.75%3,927,718
Nov 10, 202526.6126.7226.4826.6726.550.64%4,890,873
Nov 7, 202526.3426.5026.2126.5026.380.49%7,153,768
Nov 6, 202526.4826.5626.3326.3726.25-0.53%6,989,905
Nov 5, 202526.3526.6026.3526.5126.390.57%5,182,175
Nov 4, 202526.2826.4526.2726.3626.24-0.60%5,577,297
Nov 3, 202526.6026.6026.3126.5226.40-0.23%6,088,059
Oct 31, 202526.5626.6526.4426.5826.460.19%4,148,946
Oct 30, 202526.6026.7926.5326.5326.41-0.75%5,901,277
Oct 29, 202526.8226.9026.6426.7326.61-0.37%5,097,422
Oct 28, 202526.9326.9726.8226.8326.71-0.41%4,031,655
Oct 27, 202526.8626.9526.8326.9426.820.79%3,142,917
Oct 24, 202526.7526.8126.7226.7326.610.64%3,876,573
Oct 23, 202526.4726.6126.4426.5626.440.53%5,076,975
Oct 22, 202526.5626.5626.3026.4226.30-0.45%7,594,770
Oct 21, 202526.5226.6126.4626.5426.420.19%4,845,630
Oct 20, 202526.3126.5226.3126.4926.371.07%3,437,386
Oct 17, 202526.0626.2626.0326.2126.090.61%8,242,643
Oct 16, 202526.3326.3625.9426.0525.93-0.88%8,483,045
Oct 15, 202526.3226.4726.0726.2826.160.38%8,337,252
Oct 14, 202525.8026.2925.7526.1826.060.77%9,383,384
Oct 13, 202525.8726.0525.8625.9825.861.17%6,781,522
Oct 10, 202526.3226.3725.6725.6825.56-2.28%9,711,442