Schwab Fundamental U.S. Large Company Index Fund (SFLNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.39
+0.28 (1.07%)
Apr 24, 2025, 8:09 AM EDT
SFLNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | - | - |
| Apr 23, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 1.07% |
| Apr 22, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 2.39% |
| Apr 21, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.96% |
| Apr 17, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.50% |
| Apr 16, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -1.48% |
| Apr 15, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.38% |
| Apr 14, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 1.00% |
| Apr 11, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 1.52% |
| Apr 10, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -3.20% |
| Apr 9, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 7.79% |
| Apr 8, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -1.68% |
| Apr 7, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.67% |
| Apr 4, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -5.79% |
| Apr 3, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -4.66% |
| Apr 2, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.61% |
| Apr 1, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0.11% |
| Mar 31, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.87% |
| Mar 28, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -1.57% |
| Mar 27, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.25% |
| Mar 26, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.18% |
| Mar 25, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -0.11% |
| Mar 24, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 1.36% |
| Mar 21, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -0.21% |
| Mar 20, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.21% |
| Mar 19, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.76% |
| Mar 18, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.50% |
| Mar 17, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 1.09% |
| Mar 14, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 1.84% |
| Mar 13, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.88% |
| Mar 12, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.26% |
| Mar 11, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -1.30% |
| Mar 10, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -1.80% |
| Mar 7, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.78% |
| Mar 6, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.88% |
| Mar 5, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.85% |
| Mar 4, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -1.85% |
| Mar 3, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -1.31% |
| Feb 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% |
| Feb 27, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.59% |
| Feb 26, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -0.42% |
| Feb 25, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| Feb 24, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.03% |
| Feb 21, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -1.40% |
| Feb 20, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.44% |
| Feb 19, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.17% |
| Feb 18, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.62% |
| Feb 14, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.03% |
| Feb 13, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.97% |
| Feb 12, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.34% |