Schwab Fundamental U.S. Large Company Index Fund (SFLNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.86
+0.09 (0.30%)
Jul 25, 2025, 4:00 PM EDT
SFLNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 25, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | - | 0.30% |
| Jul 24, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.53% |
| Jul 23, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.88% |
| Jul 22, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.82% |
| Jul 21, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.10% |
| Jul 18, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.14% |
| Jul 17, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.48% |
| Jul 16, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.21% |
| Jul 15, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -1.12% |
| Jul 14, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.03% |
| Jul 11, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.57% |
| Jul 10, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.54% |
| Jul 9, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.27% |
| Jul 8, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.20% |
| Jul 7, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.91% |
| Jul 3, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.58% |
| Jul 2, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.24% |
| Jul 1, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 1.06% |
| 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% |