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

FNDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	29.23	29.52	29.21	29.42	29.42	0.82%	3,958,211
Apr 16, 2026	29.04	29.20	29.01	29.18	29.18	0.59%	4,296,182
Apr 15, 2026	28.98	29.05	28.84	29.01	29.01	0.10%	3,704,097
Apr 14, 2026	28.87	29.01	28.77	28.98	28.98	0.31%	5,405,949
Apr 13, 2026	28.60	28.89	28.56	28.89	28.89	0.84%	5,167,465
Apr 10, 2026	28.85	28.85	28.61	28.65	28.65	-0.52%	4,413,268
Apr 9, 2026	28.61	28.87	28.61	28.80	28.80	0.38%	4,495,519
Apr 8, 2026	28.48	28.70	28.45	28.69	28.69	1.92%	5,216,642
Apr 7, 2026	28.10	28.16	27.97	28.15	28.15	0.11%	6,623,900
Apr 6, 2026	27.96	28.12	27.92	28.12	28.12	0.50%	6,974,245
Apr 2, 2026	27.70	28.07	27.69	27.98	27.98	0.25%	5,901,022
Apr 1, 2026	27.88	28.01	27.86	27.91	27.91	0.22%	13,777,471
Mar 31, 2026	27.57	27.89	27.48	27.85	27.85	1.98%	10,659,345
Mar 30, 2026	27.62	27.65	27.21	27.31	27.31	-0.26%	7,536,995
Mar 27, 2026	27.62	27.66	27.32	27.38	27.38	-1.12%	6,376,215
Mar 26, 2026	27.77	27.96	27.66	27.69	27.69	-0.75%	5,977,784
Mar 25, 2026	27.95	28.02	27.75	27.90	27.90	0.11%	5,837,840
Mar 24, 2026	27.63	28.04	27.61	27.87	27.76	0.43%	5,537,404
Mar 23, 2026	27.82	28.03	27.71	27.75	27.64	0.87%	9,261,878
Mar 20, 2026	27.81	27.84	27.39	27.51	27.40	-1.08%	4,592,283
Mar 19, 2026	27.68	27.96	27.65	27.81	27.70	-0.11%	8,599,787
Mar 18, 2026	28.08	28.13	27.83	27.84	27.73	-1.17%	6,161,517
Mar 17, 2026	28.21	28.33	28.17	28.17	28.06	0.43%	4,923,017
Mar 16, 2026	28.07	28.19	28.01	28.05	27.94	0.68%	5,879,063
Mar 13, 2026	28.05	28.18	27.83	27.86	27.75	-0.25%	10,357,297
Mar 12, 2026	28.06	28.16	27.92	27.93	27.82	-1.17%	9,238,144
Mar 11, 2026	28.21	28.33	28.12	28.26	28.15	0.14%	9,271,553
Mar 10, 2026	28.27	28.51	28.16	28.22	28.11	-0.35%	8,800,874
Mar 9, 2026	27.98	28.37	27.74	28.32	28.21	0.32%	11,228,877
Mar 6, 2026	28.30	28.32	28.02	28.23	28.12	-1.16%	8,404,642
Mar 5, 2026	28.70	28.81	28.38	28.56	28.45	-0.94%	8,243,190
Mar 4, 2026	28.74	28.90	28.61	28.83	28.71	0.45%	7,355,092
Mar 3, 2026	28.56	28.80	28.26	28.70	28.59	-1.03%	10,433,674
Mar 2, 2026	28.83	29.07	28.78	29.00	28.88	-0.10%	8,080,597
Feb 27, 2026	28.85	29.04	28.79	29.03	28.91	0.03%	7,866,771
Feb 26, 2026	29.04	29.14	28.86	29.02	28.90	-	8,642,353
Feb 25, 2026	29.02	29.06	28.86	29.02	28.90	0.24%	3,882,006
Feb 24, 2026	28.79	28.98	28.74	28.95	28.83	0.56%	6,852,063
Feb 23, 2026	28.98	29.11	28.69	28.79	28.67	-0.96%	6,767,452
Feb 20, 2026	28.86	29.08	28.80	29.07	28.95	0.48%	9,190,077
Feb 19, 2026	28.96	29.00	28.82	28.93	28.81	-0.28%	6,646,354
Feb 18, 2026	28.92	29.09	28.85	29.01	28.89	0.52%	6,185,110
Feb 17, 2026	28.93	29.01	28.66	28.86	28.74	-0.21%	8,426,941
Feb 13, 2026	28.77	29.06	28.67	28.92	28.80	0.45%	7,714,872
Feb 12, 2026	29.25	29.37	28.75	28.79	28.67	-1.37%	7,796,938
Feb 11, 2026	29.21	29.27	29.08	29.19	29.07	0.45%	5,536,986
Feb 10, 2026	29.12	29.19	29.04	29.06	28.94	-0.17%	7,069,537
Feb 9, 2026	29.04	29.18	28.93	29.11	28.99	-0.10%	5,185,609
Feb 6, 2026	28.76	29.19	28.76	29.14	29.02	1.78%	4,994,436
Feb 5, 2026	28.70	28.78	28.51	28.63	28.52	-0.87%	6,632,231

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.