Schwab Fundamental U.S. Large Company Index Fund (SFLNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.48
+0.31 (1.06%)
Jul 1, 2025, 4:00 PM EDT
SFLNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 1, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | - | - |
| Jun 30, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.45% |
| Jun 27, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.41% |
| Jun 26, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.87% |
| Jun 25, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -0.45% |
| Jun 24, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.77% |
| Jun 23, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.67% |
| Jun 20, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.11% |
| Jun 18, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.04% |
| Jun 17, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.77% |
| Jun 16, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.78% |
| Jun 13, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.91% |
| Jun 12, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.28% |
| Jun 11, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.28% |
| Jun 10, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.74% |
| Jun 9, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.14% |
| Jun 6, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 1.11% |
| Jun 5, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.25% |
| Jun 4, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -0.35% |
| Jun 3, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.61% |
| Jun 2, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.14% |
| May 30, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.11% |
| May 29, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.32% |
| May 28, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.75% |
| May 27, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.77% |
| May 23, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -0.43% |
| May 22, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -0.25% |
| May 21, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.84% |
| May 20, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.25% |
| May 19, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| May 16, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.82% |
| May 15, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.79% |
| May 14, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.46% |
| May 13, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.07% |
| May 12, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 2.71% |
| May 9, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| May 8, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.70% |
| May 7, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.26% |
| May 6, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.55% |
| May 5, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.66% |
| May 2, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 1.41% |
| May 1, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.15% |
| Apr 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.07% |
| Apr 29, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.48% |
| Apr 28, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.34% |
| Apr 25, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.11% |
| Apr 24, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 1.52% |
| Apr 23, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 1.07% |
| Apr 22, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 2.39% |
| Apr 21, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.96% |