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

FNDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	31.12	31.15	30.68	30.74	30.74	-1.66%	4,775,820
Jun 4, 2026	31.09	31.29	31.09	31.26	31.26	0.68%	1,719,727
Jun 3, 2026	31.08	31.15	31.03	31.05	31.05	-0.13%	2,522,310
Jun 2, 2026	30.89	31.12	30.87	31.09	31.09	0.52%	2,769,040
Jun 1, 2026	30.89	31.01	30.83	30.93	30.93	-0.19%	3,814,870
May 29, 2026	31.08	31.11	30.96	30.99	30.99	-0.13%	2,210,323
May 28, 2026	30.97	31.08	30.89	31.03	31.03	0.23%	2,202,646
May 27, 2026	30.95	31.00	30.90	30.96	30.96	0.13%	2,497,392
May 26, 2026	31.00	31.01	30.87	30.92	30.92	0.32%	4,087,697
May 22, 2026	30.71	30.88	30.66	30.82	30.82	0.78%	2,870,877
May 21, 2026	30.42	30.60	30.27	30.58	30.58	0.20%	3,322,047
May 20, 2026	30.36	30.54	30.33	30.52	30.52	0.76%	3,103,176
May 19, 2026	30.27	30.42	30.16	30.29	30.29	-0.30%	3,618,510
May 18, 2026	30.32	30.42	30.26	30.38	30.38	0.26%	2,831,003
May 15, 2026	30.44	30.44	30.26	30.30	30.30	-0.92%	3,635,020
May 14, 2026	30.53	30.68	30.48	30.58	30.58	0.30%	2,951,618
May 13, 2026	30.39	30.53	30.32	30.49	30.49	0.23%	3,072,946
May 12, 2026	30.36	30.45	30.17	30.42	30.42	0.03%	47,993,717
May 11, 2026	30.45	30.51	30.36	30.41	30.41	0.10%	2,060,238
May 8, 2026	30.30	30.43	30.22	30.38	30.38	0.73%	2,001,886
May 7, 2026	30.37	30.37	30.10	30.16	30.16	-0.79%	2,551,144
May 6, 2026	30.27	30.45	30.27	30.40	30.40	0.70%	2,586,820
May 5, 2026	30.00	30.26	30.00	30.19	30.19	1.00%	2,376,286
May 4, 2026	29.99	30.08	29.83	29.89	29.89	-0.60%	2,908,664
May 1, 2026	30.14	30.24	30.06	30.07	30.07	-0.07%	3,151,694
Apr 30, 2026	29.71	30.13	29.66	30.09	30.09	1.42%	2,287,055
Apr 29, 2026	29.57	29.68	29.53	29.67	29.67	0.37%	2,020,148
Apr 28, 2026	29.63	29.64	29.47	29.56	29.56	0.10%	1,976,938
Apr 27, 2026	29.52	29.66	29.52	29.53	29.53	0.07%	2,280,468
Apr 24, 2026	29.60	29.66	29.46	29.51	29.51	0.07%	3,093,003
Apr 23, 2026	29.46	29.56	29.29	29.49	29.49	0.20%	3,911,317
Apr 22, 2026	29.56	29.58	29.38	29.43	29.43	0.27%	3,171,921
Apr 21, 2026	29.55	29.60	29.32	29.35	29.35	-0.27%	4,123,616
Apr 20, 2026	29.38	29.50	29.38	29.43	29.43	0.03%	3,746,968
Apr 17, 2026	29.23	29.52	29.21	29.42	29.42	0.82%	3,960,169
Apr 16, 2026	29.04	29.20	29.01	29.18	29.18	0.59%	4,301,342
Apr 15, 2026	28.98	29.05	28.84	29.01	29.01	0.10%	3,704,302
Apr 14, 2026	28.87	29.01	28.77	28.98	28.98	0.31%	5,405,970
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%	4,413,635
Apr 9, 2026	28.61	28.87	28.61	28.80	28.80	0.38%	4,497,800
Apr 8, 2026	28.48	28.70	28.45	28.69	28.69	1.92%	5,219,606
Apr 7, 2026	28.10	28.16	27.97	28.15	28.15	0.11%	6,626,058
Apr 6, 2026	27.96	28.12	27.92	28.12	28.12	0.50%	6,974,893
Apr 2, 2026	27.70	28.07	27.69	27.98	27.98	0.25%	5,901,039
Apr 1, 2026	27.88	28.01	27.86	27.91	27.91	0.22%	13,778,604
Mar 31, 2026	27.57	27.89	27.48	27.85	27.85	1.98%	10,660,536
Mar 30, 2026	27.62	27.65	27.21	27.31	27.31	-0.26%	7,547,402
Mar 27, 2026	27.62	27.66	27.32	27.38	27.38	-1.12%	6,398,012
Mar 26, 2026	27.77	27.96	27.66	27.69	27.69	-0.75%	5,987,761

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.