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

NYSEARCA: FNDX · Real-Time Price · USD

32.03

-0.29 (-0.90%)

At close: Sep 16, 2026, 4:00 PM EDT

32.28

+0.25 (0.78%)

Pre-market: Sep 17, 2026, 7:39 AM EDT

FNDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	32.36	32.37	31.86	32.03	32.03	-0.90%	3,146,898
Sep 15, 2026	32.36	32.38	32.25	32.32	32.32	-0.22%	3,930,298
Sep 14, 2026	32.43	32.50	32.33	32.39	32.39	-0.22%	3,125,809
Sep 11, 2026	32.43	32.52	32.40	32.46	32.46	0.84%	2,919,298
Sep 10, 2026	32.25	32.28	32.14	32.19	32.19	-0.37%	3,340,020
Sep 9, 2026	32.43	32.43	32.27	32.31	32.31	-0.46%	3,358,349
Sep 8, 2026	32.57	32.60	32.44	32.46	32.46	-0.55%	2,964,820
Sep 4, 2026	32.66	32.73	32.61	32.64	32.64	-0.46%	3,290,050
Sep 3, 2026	32.68	32.81	32.58	32.79	32.79	0.71%	4,257,333
Sep 2, 2026	32.40	32.62	32.39	32.56	32.56	0.65%	3,333,683
Sep 1, 2026	32.38	32.48	32.27	32.35	32.35	-0.09%	3,635,042
Aug 31, 2026	32.47	32.48	32.33	32.38	32.38	-0.40%	3,240,088
Aug 28, 2026	32.51	32.62	32.44	32.51	32.51	0.15%	3,446,395
Aug 27, 2026	32.45	32.52	32.37	32.46	32.46	-0.40%	2,779,561
Aug 26, 2026	32.44	32.64	32.44	32.59	32.59	0.18%	1,899,369
Aug 25, 2026	32.57	32.58	32.45	32.53	32.53	-0.09%	2,261,603
Aug 24, 2026	32.52	32.59	32.47	32.56	32.56	0.09%	1,956,295
Aug 21, 2026	32.48	32.60	32.48	32.53	32.53	0.59%	1,666,304
Aug 20, 2026	32.50	32.61	32.34	32.34	32.34	-0.92%	1,751,933
Aug 19, 2026	32.64	32.85	32.61	32.64	32.64	0.59%	2,133,540
Aug 18, 2026	32.53	32.58	32.45	32.45	32.45	-0.18%	2,187,756
Aug 17, 2026	32.62	32.67	32.50	32.51	32.51	-0.55%	1,810,170
Aug 14, 2026	32.69	32.74	32.64	32.69	32.69	0.12%	1,498,665
Aug 13, 2026	32.53	32.70	32.53	32.65	32.65	0.59%	1,631,543
Aug 12, 2026	32.45	32.51	32.34	32.46	32.46	0.15%	2,010,883
Aug 11, 2026	32.43	32.51	32.38	32.41	32.41	-0.09%	2,703,379
Aug 10, 2026	32.28	32.45	32.25	32.44	32.44	0.40%	2,336,282
Aug 7, 2026	32.16	32.34	32.11	32.31	32.31	0.40%	2,258,070
Aug 6, 2026	32.37	32.39	32.14	32.18	32.18	-0.19%	2,632,556
Aug 5, 2026	32.46	32.47	32.22	32.24	32.24	-0.43%	2,312,738
Aug 4, 2026	31.98	32.43	31.91	32.38	32.38	1.22%	2,378,583
Aug 3, 2026	31.85	32.01	31.82	31.99	31.99	0.79%	2,274,375
Jul 31, 2026	31.70	31.81	31.48	31.74	31.74	0.13%	2,619,065
Jul 30, 2026	31.60	31.73	31.41	31.70	31.70	0.51%	2,959,517
Jul 29, 2026	31.90	31.94	31.54	31.54	31.54	-1.04%	3,476,400
Jul 28, 2026	31.73	31.91	31.73	31.87	31.87	0.73%	2,544,144
Jul 27, 2026	31.64	31.77	31.56	31.64	31.64	0.38%	2,092,961
Jul 24, 2026	31.37	31.66	31.37	31.52	31.52	0.54%	1,834,358
Jul 23, 2026	31.44	31.54	31.28	31.35	31.35	-0.82%	1,865,735
Jul 22, 2026	31.65	31.78	31.58	31.61	31.61	0.06%	2,301,948
Jul 21, 2026	31.43	31.60	31.35	31.59	31.59	0.83%	2,820,979
Jul 20, 2026	31.52	31.57	31.33	31.33	31.33	-0.41%	2,562,815
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