Schwab Fundamental U.S. Large Company Index Fund (SFLNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.21
+0.09 (0.27%)
Jan 15, 2026, 8:10 AM EST
SFLNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 15, 2026 | 33.21 | 33.21 | 33.21 | 33.21 | - | - |
| Jan 14, 2026 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 0.27% |
| Jan 13, 2026 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 0.03% |
| Jan 12, 2026 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | -0.06% |
| Jan 9, 2026 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 0.64% |
| Jan 8, 2026 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 0.98% |
| Jan 7, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.85% |
| Jan 6, 2026 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 0.67% |
| Jan 5, 2026 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 0.96% |
| Jan 2, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.87% |
| Dec 31, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -0.71% |
| Dec 30, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.03% |
| Dec 29, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | -0.19% |
| Dec 26, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| Dec 24, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 0.43% |
| Dec 23, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 0.06% |
| Dec 22, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 0.56% |
| Dec 19, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 0.41% |
| Dec 18, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.22% |
| Dec 17, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -0.41% |
| Dec 16, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | -0.84% |
| Dec 15, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| Dec 12, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | -2.24% |
| Dec 11, 2025 | 32.43 | 32.43 | 32.43 | 32.97 | 32.43 | 0.55% |
| Dec 10, 2025 | 32.26 | 32.26 | 32.26 | 32.79 | 32.26 | 1.30% |
| Dec 9, 2025 | 31.84 | 31.84 | 31.84 | 32.37 | 31.84 | -0.09% |
| Dec 8, 2025 | 31.87 | 31.87 | 31.87 | 32.40 | 31.87 | -0.55% |
| Dec 5, 2025 | 32.05 | 32.05 | 32.05 | 32.58 | 32.05 | 0.15% |
| Dec 4, 2025 | 32.00 | 32.00 | 32.00 | 32.53 | 32.00 | -0.15% |
| Dec 3, 2025 | 32.05 | 32.05 | 32.05 | 32.58 | 32.05 | 0.68% |
| Dec 2, 2025 | 31.83 | 31.83 | 31.83 | 32.36 | 31.83 | 0.09% |
| Dec 1, 2025 | 31.80 | 31.80 | 31.80 | 32.33 | 31.80 | -0.52% |
| Nov 28, 2025 | 31.97 | 31.97 | 31.97 | 32.50 | 31.97 | 0.71% |
| Nov 26, 2025 | 31.74 | 31.74 | 31.74 | 32.27 | 31.74 | 0.66% |
| Nov 25, 2025 | 31.54 | 31.54 | 31.54 | 32.06 | 31.54 | 1.36% |
| Nov 24, 2025 | 31.11 | 31.11 | 31.11 | 31.63 | 31.11 | 0.80% |
| Nov 21, 2025 | 30.87 | 30.87 | 30.87 | 31.38 | 30.87 | 1.65% |
| Nov 20, 2025 | 30.37 | 30.37 | 30.37 | 30.87 | 30.37 | -1.22% |
| Nov 19, 2025 | 30.74 | 30.74 | 30.74 | 31.25 | 30.74 | -0.16% |
| Nov 18, 2025 | 30.79 | 30.79 | 30.79 | 31.30 | 30.79 | -0.16% |
| Nov 17, 2025 | 30.84 | 30.84 | 30.84 | 31.35 | 30.84 | -1.04% |
| Nov 14, 2025 | 31.16 | 31.16 | 31.16 | 31.68 | 31.16 | -0.25% |
| Nov 13, 2025 | 31.24 | 31.24 | 31.24 | 31.76 | 31.24 | -1.09% |
| Nov 12, 2025 | 31.59 | 31.59 | 31.59 | 32.11 | 31.59 | 0.19% |
| Nov 11, 2025 | 31.53 | 31.53 | 31.53 | 32.05 | 31.53 | 0.75% |
| Nov 10, 2025 | 31.29 | 31.29 | 31.29 | 31.81 | 31.29 | 0.66% |
| Nov 7, 2025 | 31.09 | 31.09 | 31.09 | 31.60 | 31.08 | 0.54% |
| Nov 6, 2025 | 30.92 | 30.92 | 30.92 | 31.43 | 30.92 | -0.57% |
| Nov 5, 2025 | 31.10 | 31.10 | 31.10 | 31.61 | 31.09 | 0.60% |
| Nov 4, 2025 | 30.91 | 30.91 | 30.91 | 31.42 | 30.91 | -0.66% |