Schwab Fundamental U.S. Large Company Index Fund (SFLNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.90
-0.41 (-1.40%)
Feb 21, 2025, 8:02 PM EST
SFLNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.61% |
| Feb 20, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.44% |
| Feb 19, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.17% |
| Feb 18, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.62% |
| Feb 14, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.03% |
| Feb 13, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.97% |
| Feb 12, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.34% |
| Feb 11, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.38% |
| Feb 10, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.42% |
| Feb 7, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.90% |
| Feb 6, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.03% |
| Feb 5, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.35% |
| Feb 4, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.49% |
| Feb 3, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.59% |
| Jan 31, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.65% |
| Jan 30, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.55% |
| Jan 29, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.10% |
| Jan 28, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.24% |
| Jan 27, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.24% |
| Jan 24, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.03% |
| Jan 23, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.62% |
| Jan 22, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.17% |
| Jan 21, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.87% |
| Jan 17, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.77% |
| Jan 16, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.14% |
| Jan 15, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 1.50% |
| Jan 14, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.57% |
| Jan 13, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.72% |
| Jan 10, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -1.32% |
| Jan 8, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.04% |
| Jan 7, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.32% |
| Jan 6, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0.21% |
| Jan 3, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.86% |
| Jan 2, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -0.25% |
| Dec 31, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 0.11% |
| Dec 30, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -1.00% |
| Dec 27, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -0.78% |
| Dec 26, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.18% |
| Dec 24, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.86% |
| Dec 23, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 2.00% |
| Dec 20, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -0.54% |
| Dec 19, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -0.29% |
| Dec 18, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -2.70% |
| Dec 17, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -0.63% |
| Dec 16, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -0.24% |
| Dec 13, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -1.84% |
| Dec 12, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 28.78 | -0.48% |
| Dec 11, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 28.92 | 0.14% |
| Dec 10, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 28.88 | -0.34% |
| Dec 9, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 28.98 | -0.54% |
| Dec 6, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.14 | - |
| Dec 5, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.14 | -0.24% |
| Dec 4, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.21 | -0.17% |
| Dec 3, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.25 | -0.33% |
| Dec 2, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.35 | -0.20% |
| Nov 29, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.41 | 0.34% |
| Nov 27, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.31 | -0.13% |
| Nov 26, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.35 | 0.07% |
| Nov 25, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.33 | 0.81% |
| Nov 22, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.10 | 0.78% |
| Nov 21, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 28.87 | 0.93% |
| Nov 20, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.61 | 0.10% |
| Nov 19, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 28.58 | -0.31% |
| Nov 18, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 28.66 | 0.45% |
| Nov 15, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 28.54 | -0.68% |
| Nov 14, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 28.73 | -0.54% |
| Nov 13, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 28.89 | 0.10% |
| Nov 12, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 28.86 | -0.71% |
| Nov 11, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.07 | 0.44% |
| Nov 8, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 28.94 | 0.31% |
| Nov 7, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.85 | - |
| Nov 6, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.85 | 3.13% |
| Nov 5, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 27.98 | 1.10% |
| Nov 4, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.67 | -0.21% |
| Nov 1, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 27.73 | 0.14% |
| Oct 31, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 27.69 | -0.95% |
| Oct 30, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 27.96 | -0.11% |
| Oct 29, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 27.99 | -0.35% |
| Oct 28, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.08 | 0.60% |
| Oct 25, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.92 | -0.46% |
| Oct 24, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.05 | -0.07% |
| Oct 23, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.06 | -0.45% |
| Oct 22, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.19 | -0.10% |
| Oct 21, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.22 | -0.86% |
| Oct 18, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.47 | 0.21% |
| Oct 17, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.41 | -0.14% |
| Oct 16, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.45 | 0.66% |
| Oct 15, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.26 | -0.42% |
| Oct 14, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.38 | 0.59% |
| Oct 11, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.21 | 0.99% |
| Oct 10, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 27.94 | -0.35% |
| Oct 9, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.04 | 0.78% |
| Oct 8, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 27.82 | 0.25% |
| Oct 7, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 27.75 | -0.91% |
| Oct 4, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.01 | 0.89% |
| Oct 3, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 27.76 | -0.32% |
| Oct 2, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 27.85 | -0.14% |
| Oct 1, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 27.89 | -0.56% |
| Sep 30, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.05 | 0.35% |
| Sep 27, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 27.95 | 0.39% |