Schwab Fundamental US Large Company Idx (SFLNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.51
+0.01 (0.03%)
Oct 3, 2025, 8:09 AM EDT
SFLNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 3, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | - | - |
| 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% |
| Sep 5, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.20% |
| Sep 4, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.89% |
| Sep 3, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.13% |
| Sep 2, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.46% |
| Aug 29, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -0.07% |
| Aug 28, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.10% |
| Aug 27, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.46% |
| Aug 26, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.13% |
| Aug 25, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.49% |
| Aug 22, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 1.73% |
| Aug 21, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.27% |
| Aug 20, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.13% |
| Aug 19, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.27% |
| Aug 18, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.03% |
| Aug 15, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.20% |
| Aug 14, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.13% |
| Aug 13, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.97% |
| Aug 12, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 1.36% |
| Aug 11, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.24% |
| Aug 8, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.78% |
| Aug 7, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.03% |
| Aug 6, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.21% |
| Aug 5, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| Aug 4, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 1.04% |
| Aug 1, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -1.33% |
| Jul 31, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.61% |
| Jul 30, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.54% |
| Jul 29, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.24% |
| Jul 28, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -0.33% |
| Jul 25, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.30% |