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

NYSEARCA: FNDX · Real-Time Price · USD

31.46

-0.16 (-0.51%)

At close: Jul 17, 2026, 4:00 PM EDT

31.50

+0.04 (0.13%)

After-hours: Jul 17, 2026, 8:00 PM EDT

FNDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	31.50	31.70	31.41	31.46	31.46	-0.51%	2,602,277
Jul 16, 2026	31.56	31.72	31.53	31.62	31.62	0.44%	2,401,120
Jul 15, 2026	31.46	31.57	31.41	31.48	31.48	0.13%	1,903,849
Jul 14, 2026	31.50	31.59	31.38	31.44	31.44	-0.13%	2,864,247
Jul 13, 2026	31.47	31.61	31.43	31.48	31.48	0.22%	4,652,187
Jul 10, 2026	31.38	31.45	31.27	31.41	31.41	0.32%	2,716,358
Jul 9, 2026	31.17	31.34	31.15	31.31	31.31	0.55%	1,556,175
Jul 8, 2026	31.25	31.25	31.07	31.14	31.14	-0.64%	2,437,114
Jul 7, 2026	31.46	31.51	31.30	31.34	31.34	-0.06%	3,465,996
Jul 6, 2026	31.34	31.41	31.25	31.36	31.36	0.29%	2,258,131
Jul 2, 2026	31.26	31.42	31.05	31.27	31.27	0.51%	2,198,881
Jul 1, 2026	31.07	31.28	31.02	31.11	31.11	0.03%	1,870,635
Jun 30, 2026	31.07	31.17	31.02	31.10	31.10	-0.06%	2,383,952
Jun 29, 2026	31.10	31.17	30.94	31.12	31.12	0.45%	2,455,306
Jun 26, 2026	30.90	31.12	30.87	30.98	30.98	-	2,596,854
Jun 25, 2026	31.02	31.19	30.93	30.98	30.98	0.42%	3,135,641
Jun 24, 2026	30.87	31.03	30.76	30.85	30.85	-0.04%	2,504,457
Jun 23, 2026	30.87	31.10	30.82	30.98	30.86	-0.42%	2,547,242
Jun 22, 2026	31.09	31.21	31.06	31.11	30.99	0.19%	2,723,303
Jun 18, 2026	31.20	31.24	31.02	31.05	30.93	0.42%	3,014,036
Jun 17, 2026	31.33	31.39	30.85	30.92	30.80	-1.31%	3,007,326
Jun 16, 2026	31.45	31.56	31.30	31.33	31.21	-0.32%	1,583,267
Jun 15, 2026	31.48	31.55	31.40	31.43	31.31	0.42%	2,210,083
Jun 12, 2026	31.12	31.38	31.02	31.30	31.18	0.90%	3,850,750
Jun 11, 2026	30.75	31.12	30.64	31.02	30.90	1.47%	5,157,558
Jun 10, 2026	30.82	30.96	30.56	30.57	30.45	-0.91%	3,404,804
Jun 9, 2026	30.99	31.08	30.39	30.85	30.73	0.10%	3,953,580
Jun 8, 2026	30.91	31.05	30.81	30.82	30.70	0.26%	3,930,319
Jun 5, 2026	31.12	31.15	30.68	30.74	30.62	-1.66%	4,778,649
Jun 4, 2026	31.09	31.29	31.09	31.26	31.14	0.68%	1,720,851
Jun 3, 2026	31.08	31.15	31.03	31.05	30.93	-0.13%	2,522,637
Jun 2, 2026	30.89	31.12	30.87	31.09	30.97	0.52%	2,774,939
Jun 1, 2026	30.89	31.01	30.83	30.93	30.81	-0.19%	3,815,666
May 29, 2026	31.08	31.11	30.96	30.99	30.87	-0.13%	2,210,342
May 28, 2026	30.97	31.08	30.89	31.03	30.91	0.23%	2,203,700
May 27, 2026	30.95	31.00	30.90	30.96	30.84	0.13%	2,497,894
May 26, 2026	31.00	31.01	30.87	30.92	30.80	0.32%	4,088,737
May 22, 2026	30.71	30.88	30.66	30.82	30.70	0.78%	2,871,110
May 21, 2026	30.42	30.60	30.27	30.58	30.46	0.20%	3,322,185
May 20, 2026	30.36	30.54	30.33	30.52	30.40	0.76%	3,103,217
May 19, 2026	30.27	30.42	30.16	30.29	30.17	-0.30%	3,618,561
May 18, 2026	30.32	30.42	30.26	30.38	30.26	0.26%	2,831,053
May 15, 2026	30.44	30.44	30.26	30.30	30.18	-0.92%	3,635,020
May 14, 2026	30.53	30.68	30.48	30.58	30.46	0.30%	2,951,618
May 13, 2026	30.39	30.53	30.32	30.49	30.37	0.23%	3,072,946
May 12, 2026	30.36	30.45	30.17	30.42	30.30	0.03%	47,993,717
May 11, 2026	30.45	30.51	30.36	30.41	30.29	0.10%	2,060,238
May 8, 2026	30.30	30.43	30.22	30.38	30.26	0.73%	2,001,886
May 7, 2026	30.37	30.37	30.10	30.16	30.05	-0.79%	2,551,144
May 6, 2026	30.27	30.45	30.27	30.40	30.28	0.70%	2,586,820