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

NYSEARCA: FNDX · Real-Time Price · USD

31.89

-0.11 (-0.34%)

At close: Oct 7, 2026, 4:00 PM EDT

31.89

0.00 (0.00%)

After-hours: Oct 7, 2026, 6:30 PM EDT

FNDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	31.90	31.95	31.80	31.89	31.89	-0.34%	3,425,176
Oct 6, 2026	31.93	32.05	31.91	32.00	32.00	0.47%	2,933,560
Oct 5, 2026	31.69	31.93	31.58	31.85	31.85	0.47%	2,841,875
Oct 2, 2026	31.69	31.78	31.60	31.70	31.70	0.44%	3,541,472
Oct 1, 2026	31.48	31.60	31.33	31.56	31.56	0.29%	5,920,809
Sep 30, 2026	31.71	31.75	31.47	31.47	31.47	-0.54%	3,905,175
Sep 29, 2026	31.67	31.70	31.53	31.64	31.64	-0.35%	3,780,077
Sep 28, 2026	31.87	31.89	31.72	31.75	31.75	-0.75%	4,190,613
Sep 25, 2026	31.85	32.03	31.76	31.99	31.99	0.44%	3,984,704
Sep 24, 2026	31.88	31.94	31.79	31.85	31.85	-0.16%	3,554,262
Sep 23, 2026	32.05	32.09	31.87	31.90	31.90	-0.56%	3,563,623
Sep 22, 2026	32.33	32.33	32.19	32.20	32.08	-0.25%	3,045,903
Sep 21, 2026	32.23	32.37	32.16	32.28	32.16	0.56%	2,940,171
Sep 18, 2026	32.21	32.26	32.03	32.10	31.98	-0.53%	3,026,953
Sep 17, 2026	32.30	32.33	32.16	32.27	32.15	0.75%	2,867,253
Sep 16, 2026	32.36	32.37	31.86	32.03	31.91	-0.90%	3,148,613
Sep 15, 2026	32.36	32.38	32.25	32.32	32.20	-0.22%	3,930,335
Sep 14, 2026	32.43	32.50	32.33	32.39	32.27	-0.22%	3,125,981
Sep 11, 2026	32.43	32.52	32.40	32.46	32.34	0.84%	2,919,437
Sep 10, 2026	32.25	32.28	32.14	32.19	32.07	-0.37%	3,342,653
Sep 9, 2026	32.43	32.43	32.27	32.31	32.19	-0.46%	3,358,777
Sep 8, 2026	32.57	32.60	32.44	32.46	32.34	-0.55%	2,966,743
Sep 4, 2026	32.66	32.73	32.61	32.64	32.52	-0.46%	3,290,884
Sep 3, 2026	32.68	32.81	32.58	32.79	32.67	0.71%	4,258,147
Sep 2, 2026	32.40	32.62	32.39	32.56	32.44	0.65%	3,333,877
Sep 1, 2026	32.38	32.48	32.27	32.35	32.23	-0.09%	3,635,134
Aug 31, 2026	32.47	32.48	32.33	32.38	32.26	-0.40%	3,246,018
Aug 28, 2026	32.51	32.62	32.44	32.51	32.39	0.15%	3,446,778
Aug 27, 2026	32.45	32.52	32.37	32.46	32.34	-0.40%	2,780,118
Aug 26, 2026	32.44	32.64	32.44	32.59	32.47	0.18%	1,900,139
Aug 25, 2026	32.57	32.58	32.45	32.53	32.41	-0.09%	2,261,684
Aug 24, 2026	32.52	32.59	32.47	32.56	32.44	0.09%	1,956,766
Aug 21, 2026	32.48	32.60	32.48	32.53	32.41	0.59%	1,666,931
Aug 20, 2026	32.50	32.61	32.34	32.34	32.22	-0.92%	1,752,754
Aug 19, 2026	32.64	32.85	32.61	32.64	32.52	0.59%	2,134,082
Aug 18, 2026	32.53	32.58	32.45	32.45	32.33	-0.18%	2,191,525
Aug 17, 2026	32.62	32.67	32.50	32.51	32.39	-0.55%	1,812,577
Aug 14, 2026	32.69	32.74	32.64	32.69	32.57	0.12%	1,499,958
Aug 13, 2026	32.53	32.70	32.53	32.65	32.53	0.59%	1,632,761
Aug 12, 2026	32.45	32.51	32.34	32.46	32.34	0.15%	2,012,508
Aug 11, 2026	32.43	32.51	32.38	32.41	32.29	-0.09%	2,704,021
Aug 10, 2026	32.28	32.45	32.25	32.44	32.32	0.40%	2,336,871
Aug 7, 2026	32.16	32.34	32.11	32.31	32.19	0.40%	2,259,666
Aug 6, 2026	32.37	32.39	32.14	32.18	32.06	-0.19%	2,635,066
Aug 5, 2026	32.46	32.47	32.22	32.24	32.12	-0.43%	2,314,513
Aug 4, 2026	31.98	32.43	31.91	32.38	32.26	1.22%	2,380,242
Aug 3, 2026	31.85	32.01	31.82	31.99	31.87	0.79%	2,275,866
Jul 31, 2026	31.70	31.81	31.48	31.74	31.62	0.13%	2,620,637
Jul 30, 2026	31.60	31.73	31.41	31.70	31.58	0.51%	2,960,915
Jul 29, 2026	31.90	31.94	31.54	31.54	31.42	-1.04%	3,477,759