Schwab Fundamental U.S. Small Company Index Fund (SFSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.25
-0.16 (-0.78%)
At close: Feb 5, 2026
SFSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 5, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.78% |
| Feb 4, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.99% |
| Feb 3, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.30% |
| Feb 2, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1.15% |
| Jan 30, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.85% |
| Jan 29, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.55% |
| Jan 28, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.60% |
| Jan 27, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.10% |
| Jan 26, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.20% |
| Jan 23, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -1.42% |
| Jan 22, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.10% |
| Jan 21, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 2.51% |
| Jan 20, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -1.58% |
| Jan 16, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.30% |
| Jan 15, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 1.40% |
| Jan 14, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.30% |
| Jan 13, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.05% |
| Jan 12, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.10% |
| Jan 9, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.96% |
| Jan 8, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.39% |
| Jan 7, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.81% |
| Jan 6, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 1.76% |
| Jan 5, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.47% |
| Jan 2, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.90% |
| Dec 31, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.95% |
| Dec 30, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.37% |
| Dec 29, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.47% |
| Dec 26, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.10% |
| Dec 24, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.37% |
| Dec 23, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.52% |
| Dec 22, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.47% |
| Dec 19, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.31% |
| Dec 18, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.42% |
| Dec 17, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.47% |
| Dec 16, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.62% |
| Dec 15, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.21% |
| Dec 12, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -2.53% |
| Dec 11, 2025 | 19.50 | 19.50 | 19.50 | 19.76 | 19.50 | 0.92% |
| Dec 10, 2025 | 19.33 | 19.33 | 19.33 | 19.58 | 19.33 | 1.98% |
| Dec 9, 2025 | 18.95 | 18.95 | 18.95 | 19.20 | 18.95 | 0.52% |
| Dec 8, 2025 | 18.85 | 18.85 | 18.85 | 19.10 | 18.85 | -0.52% |
| Dec 5, 2025 | 18.95 | 18.95 | 18.95 | 19.20 | 18.95 | 0.16% |
| Dec 4, 2025 | 18.92 | 18.92 | 18.92 | 19.17 | 18.92 | -0.16% |
| Dec 3, 2025 | 18.95 | 18.95 | 18.95 | 19.20 | 18.95 | 1.21% |
| Dec 2, 2025 | 18.72 | 18.72 | 18.72 | 18.97 | 18.72 | -0.16% |
| Dec 1, 2025 | 18.75 | 18.75 | 18.75 | 19.00 | 18.75 | -0.31% |
| Nov 28, 2025 | 18.81 | 18.81 | 18.81 | 19.06 | 18.81 | 0.26% |
| Nov 26, 2025 | 18.76 | 18.76 | 18.76 | 19.01 | 18.76 | 0.74% |
| Nov 25, 2025 | 18.63 | 18.63 | 18.63 | 18.87 | 18.62 | 2.39% |
| Nov 24, 2025 | 18.19 | 18.19 | 18.19 | 18.43 | 18.19 | 1.10% |