Schwab Fundamental U.S. Large Company Index Fund (SFLNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.44
-0.03 (-0.11%)
Oct 30, 2024, 8:01 PM EDT
SFLNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -0.35% |
| Oct 28, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.60% |
| Oct 25, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.46% |
| Oct 24, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.07% |
| Oct 23, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.45% |
| Oct 22, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.10% |
| Oct 21, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -0.86% |
| Oct 18, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.21% |
| Oct 17, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.14% |
| Oct 16, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.66% |
| Oct 15, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.42% |
| Oct 14, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.59% |
| Oct 11, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.99% |
| Oct 10, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.35% |
| Oct 9, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.78% |
| Oct 8, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.25% |
| Oct 7, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -0.91% |
| Oct 4, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.89% |
| Oct 3, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.32% |
| Oct 2, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -0.14% |
| Oct 1, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.56% |
| Sep 30, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0.35% |
| Sep 27, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.39% |
| Sep 26, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.60% |
| Sep 25, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.57% |
| Sep 24, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.04% |
| Sep 23, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.32% |
| Sep 20, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -0.21% |
| Sep 19, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 1.36% |
| Sep 18, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.07% |
| Sep 17, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0.18% |
| Sep 16, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 0.61% |
| Sep 13, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 0.84% |
| Sep 12, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.66% |
| Sep 11, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.18% |
| Sep 10, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -0.22% |
| Sep 9, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.89% |
| Sep 6, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -1.35% |
| Sep 5, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.58% |
| Sep 4, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -0.18% |
| Sep 3, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -1.46% |
| Aug 30, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.94% |
| Aug 29, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0.33% |
| Aug 28, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -0.22% |
| Aug 27, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.18% |
| Aug 26, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.07% |
| Aug 23, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 1.24% |
| Aug 22, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -0.44% |
| Aug 21, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.47% |
| Aug 20, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -0.36% |
| Aug 19, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 0.69% |
| Aug 16, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.37% |
| Aug 15, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 1.34% |
| Aug 14, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.41% |
| Aug 13, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 1.21% |
| Aug 12, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.45% |
| Aug 9, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.30% |
| Aug 8, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 1.73% |
| Aug 7, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.31% |
| Aug 6, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1.01% |
| Aug 5, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -2.71% |
| Aug 2, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -2.17% |
| Aug 1, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -1.20% |
| Jul 31, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.55% |
| Jul 30, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.44% |
| Jul 29, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
| Jul 26, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 1.38% |
| Jul 25, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| Jul 24, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -1.10% |
| Jul 23, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.33% |
| Jul 22, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.52% |
| Jul 19, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.77% |
| Jul 18, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -0.91% |
| Jul 17, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -0.25% |
| Jul 16, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 1.39% |
| Jul 15, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.44% |
| Jul 12, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.48% |
| Jul 11, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.41% |
| Jul 10, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.94% |
| Jul 9, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| Jul 8, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.11% |
| Jul 5, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.11% |
| Jul 3, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.08% |
| Jul 2, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.49% |
| Jul 1, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.11% |
| Jun 28, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.11% |
| Jun 27, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.04% |
| Jun 26, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.11% |
| Jun 25, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.49% |
| Jun 24, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.60% |
| Jun 21, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.04% |
| Jun 20, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.19% |
| Jun 18, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.19% |
| Jun 17, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.80% |
| Jun 14, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.46% |
| Jun 13, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.15% |
| Jun 12, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.38% |
| Jun 11, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.19% |
| Jun 10, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.19% |
| Jun 7, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.15% |