Schwab Fundamental US Small Company Index Fund (SFSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.20
+0.23 (1.21%)
At close: Dec 3, 2025
SFSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.16% |
| Dec 3, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.21% |
| Dec 2, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.16% |
| Dec 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.31% |
| Nov 28, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.26% |
| Nov 26, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.74% |
| Nov 25, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 2.39% |
| Nov 24, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 1.10% |
| Nov 21, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 3.05% |
| Nov 20, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -1.39% |
| Nov 19, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.17% |
| Nov 18, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.28% |
| Nov 17, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -2.08% |
| Nov 14, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.33% |
| Nov 13, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -1.82% |
| Nov 12, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.11% |
| Nov 11, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.32% |
| Nov 10, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.81% |
| Nov 7, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.82% |
| Nov 6, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -1.19% |
| Nov 5, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 1.42% |
| Nov 4, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -1.24% |
| Nov 3, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.05% |
| Oct 31, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.33% |
| Oct 30, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.91% |
| Oct 29, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -1.38% |
| Oct 28, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.74% |
| Oct 27, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.05% |
| Oct 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.80% |
| Oct 23, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 1.02% |
| Oct 22, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.53% |
| Oct 21, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.27% |
| Oct 20, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 1.46% |
| Oct 17, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.16% |
| Oct 16, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -1.23% |
| Oct 15, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.27% |
| Oct 14, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 1.42% |
| Oct 13, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 1.83% |
| Oct 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -3.17% |
| Oct 9, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -1.27% |
| Oct 8, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.80% |
| Oct 7, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -1.22% |
| Oct 6, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.21% |
| Oct 3, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.48% |
| Oct 2, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.11% |
| Oct 1, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.27% |
| Sep 30, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.05% |
| Sep 29, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.27% |
| Sep 26, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 1.02% |
| Sep 25, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.75% |