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

FNDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	30.30	30.43	30.22	30.38	30.38	0.73%	1,994,751
May 7, 2026	30.37	30.37	30.10	30.16	30.16	-0.79%	2,550,722
May 6, 2026	30.27	30.45	30.27	30.40	30.40	0.70%	2,586,721
May 5, 2026	30.00	30.26	30.00	30.19	30.19	1.00%	2,375,640
May 4, 2026	29.99	30.08	29.83	29.89	29.89	-0.60%	2,885,457
May 1, 2026	30.14	30.24	30.06	30.07	30.07	-0.07%	3,151,064
Apr 30, 2026	29.71	30.13	29.66	30.09	30.09	1.42%	2,286,873
Apr 29, 2026	29.57	29.68	29.53	29.67	29.67	0.37%	2,017,754
Apr 28, 2026	29.63	29.64	29.47	29.56	29.56	0.10%	1,975,644
Apr 27, 2026	29.52	29.66	29.52	29.53	29.53	0.07%	2,279,949
Apr 24, 2026	29.60	29.66	29.46	29.51	29.51	0.07%	3,081,952
Apr 23, 2026	29.46	29.56	29.29	29.49	29.49	0.20%	3,911,235
Apr 22, 2026	29.56	29.58	29.38	29.43	29.43	0.27%	3,170,974
Apr 21, 2026	29.55	29.60	29.32	29.35	29.35	-0.27%	4,123,194
Apr 20, 2026	29.38	29.50	29.38	29.43	29.43	0.03%	3,746,815
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

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.