Schwab Fundamental US Large Company Idx (SFLNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.68
-0.08 (-0.25%)
Nov 14, 2025, 4:00 PM EST
SFLNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 14, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | - | -0.25% |
| Nov 13, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -1.09% |
| Nov 12, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.19% |
| Nov 11, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.75% |
| Nov 10, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0.66% |
| Nov 7, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.54% |
| Nov 6, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.57% |
| Nov 5, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.60% |
| Nov 4, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.66% |
| Nov 3, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -0.22% |
| Oct 31, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.19% |
| Oct 30, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -0.75% |
| Oct 29, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.41% |
| Oct 28, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -0.34% |
| Oct 27, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.75% |
| Oct 24, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.60% |
| Oct 23, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.54% |
| Oct 22, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.44% |
| Oct 21, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.19% |
| Oct 20, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.09% |
| Oct 17, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.61% |
| Oct 16, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -0.89% |
| Oct 15, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.42% |
| Oct 14, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.71% |
| Oct 13, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.24% |
| Oct 10, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -2.27% |
| Oct 9, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.70% |
| Oct 8, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.10% |
| Oct 7, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.38% |
| Oct 6, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| Oct 3, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.41% |
| Oct 2, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.03% |
| Oct 1, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.32% |
| Sep 30, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.19% |
| Sep 29, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.13% |
| Sep 26, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.80% |
| Sep 25, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.45% |
| Sep 24, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.03% |
| Sep 23, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.06% |
| Sep 22, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.10% |
| Sep 19, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| Sep 18, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.48% |
| Sep 17, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.23% |
| Sep 16, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| Sep 15, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.19% |
| Sep 12, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.42% |
| Sep 11, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 1.20% |
| Sep 10, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.07% |
| Sep 9, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.13% |
| Sep 8, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.16% |