Skip to main content
Schwab Fundamental U.S. Broad Market ETF (FNDB)
NYSEARCA: FNDB · Real-Time Price · USD
26.65
+0.02 (0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed

FNDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.6726.8026.6426.6526.650.09%84,128
Dec 4, 202526.7026.7126.5526.6326.63-0.18%76,685
Dec 3, 202526.5126.7126.5126.6726.670.71%67,404
Dec 2, 202526.5426.5426.4026.4926.490.11%104,959
Dec 1, 202526.4726.6126.4426.4626.46-0.43%69,207
Nov 28, 202526.4226.6126.4226.5726.570.53%36,982
Nov 26, 202526.2426.5126.2426.4326.430.73%111,968
Nov 25, 202525.9326.2725.9326.2426.241.39%132,854
Nov 24, 202525.7925.9225.6825.8825.880.82%128,672
Nov 21, 202525.3625.8125.3525.6725.671.74%144,527
Nov 20, 202525.8325.9025.2125.2325.23-1.21%113,021
Nov 19, 202525.5725.7025.4525.5425.54-0.16%82,166
Nov 18, 202525.5225.7125.3925.5825.58-0.12%94,441
Nov 17, 202525.9025.9525.5225.6125.61-1.12%155,058
Nov 14, 202525.8226.0025.7525.9025.90-0.27%89,846
Nov 13, 202526.2126.2625.9325.9725.97-1.10%102,807
Nov 12, 202526.2426.3526.2426.2626.260.23%104,061
Nov 11, 202526.0126.2326.0126.2026.200.65%105,008
Nov 10, 202526.0126.0825.8426.0326.030.66%83,033
Nov 7, 202525.6825.8625.5925.8625.860.56%116,472
Nov 6, 202525.8625.8925.6925.7225.71-0.58%113,730
Nov 5, 202525.7325.9525.7325.8725.870.61%59,739
Nov 4, 202525.6925.7925.6325.7125.71-0.59%89,344
Nov 3, 202525.9325.9325.6625.8625.86-0.29%116,998
Oct 31, 202525.8825.9925.7925.9425.940.25%95,701
Oct 30, 202525.9426.1325.8725.8725.87-0.84%113,214
Oct 29, 202526.1926.2525.9726.0926.09-0.42%87,126
Oct 28, 202526.3326.3326.1826.2026.20-0.42%105,871
Oct 27, 202526.2326.3126.2026.3126.310.77%100,499
Oct 24, 202526.1526.1926.1126.1126.110.62%54,960
Oct 23, 202525.8525.9825.8225.9525.950.50%86,244
Oct 22, 202525.9525.9525.6825.8225.82-0.42%101,476
Oct 21, 202525.9125.9925.8425.9325.930.19%153,103
Oct 20, 202525.7225.8825.7225.8825.881.17%83,423
Oct 17, 202525.4125.6125.4125.5825.580.63%70,728
Oct 16, 202525.7025.7325.3525.4225.42-1.05%116,064
Oct 15, 202525.6725.8325.4725.6925.690.39%58,912
Oct 14, 202525.2225.6725.1925.5925.590.87%107,018
Oct 13, 202525.2825.4325.2525.3725.371.24%68,860
Oct 10, 202525.7225.7525.0525.0625.06-2.38%141,199
Oct 9, 202525.8125.9225.6225.6725.67-0.70%86,402
Oct 8, 202525.8225.9025.7325.8525.850.15%79,722
Oct 7, 202525.9825.9825.7525.8125.81-0.50%51,377
Oct 6, 202526.0126.0125.8925.9425.94-0.04%206,678
Oct 3, 202525.8926.0525.8725.9525.950.53%272,365
Oct 2, 202525.8025.8525.7025.8125.810.05%105,254
Oct 1, 202525.6125.8525.6125.8025.800.23%98,903
Sep 30, 202525.6525.7525.5525.7425.740.16%121,298
Sep 29, 202525.8325.8325.6125.7025.70-0.12%139,978
Sep 26, 202525.6125.7525.6125.7325.730.82%74,228
Sep 25, 202525.5725.5725.4225.5225.52-0.35%98,495
Sep 24, 202525.6625.7225.6025.6125.61-0.62%48,568
Sep 23, 202525.7725.9325.7325.7725.660.04%43,505
Sep 22, 202525.7125.7925.6525.7625.650.12%97,972
Sep 19, 202525.8425.8425.6425.7325.62-0.04%94,512
Sep 18, 202525.7125.8125.6825.7425.630.51%113,277
Sep 17, 202525.6225.8225.5125.6125.500.27%74,147
Sep 16, 202525.5625.6025.4825.5425.43-0.08%88,905
Sep 15, 202525.5725.6425.5125.5625.450.24%79,426
Sep 12, 202525.6225.6225.4925.5025.39-0.43%72,418
Sep 11, 202525.3725.6425.3725.6125.501.27%124,475
Sep 10, 202525.3625.3825.2125.2925.18-0.04%99,238
Sep 9, 202525.2625.3425.2525.3025.190.08%99,338
Sep 8, 202525.3825.3825.1625.2825.17-0.12%806,896
Sep 5, 202525.4425.5225.2125.3125.20-0.24%120,950
Sep 4, 202525.2125.3725.1425.3725.261.00%336,923
Sep 3, 202525.1125.1825.0225.1225.010.04%63,734
Sep 2, 202525.0025.1124.9225.1125.00-0.48%96,102
Aug 29, 202525.2625.2825.1525.2325.120.04%65,593
Aug 28, 202525.2225.2425.1425.2225.11-0.04%60,553
Aug 27, 202525.1025.2525.1025.2325.120.52%128,671
Aug 26, 202525.0625.1025.0025.1024.990.24%67,839
Aug 25, 202525.1825.1825.0425.0424.93-0.60%232,091
Aug 22, 202524.8725.2224.8625.1925.081.86%123,500
Aug 21, 202524.6924.7724.6324.7324.63-0.16%38,204
Aug 20, 202524.8624.8624.7224.7724.67-0.28%70,732
Aug 19, 202524.8024.9424.7724.8424.730.28%74,676
Aug 18, 202524.8024.8124.7524.7724.670.04%51,732
Aug 15, 202524.9024.9024.7624.7624.66-0.24%74,171
Aug 14, 202524.7224.8524.6824.8224.72-0.16%61,899
Aug 13, 202524.6624.8824.6624.8624.750.97%90,237
Aug 12, 202524.4024.6224.3924.6224.521.40%121,717
Aug 11, 202524.4124.4124.2424.2824.18-0.25%66,624
Aug 8, 202524.2324.3524.2124.3424.240.87%52,806
Aug 7, 202524.3024.3724.0824.1324.03-62,026
Aug 6, 202524.1724.2024.0724.1324.030.21%52,308
Aug 5, 202524.1224.1823.9924.0823.98-0.04%279,910
Aug 4, 202523.9724.0923.9424.0923.991.09%127,427
Aug 1, 202524.0124.0123.7223.8323.73-1.41%116,724
Jul 31, 202524.3324.4124.1224.1724.07-0.66%91,891
Jul 30, 202524.5024.5024.2224.3324.23-0.57%62,931
Jul 29, 202524.5724.5724.4224.4724.37-0.20%71,376
Jul 28, 202524.6624.6624.4624.5224.42-0.37%101,580
Jul 25, 202524.5624.6124.4624.6124.510.35%73,490
Jul 24, 202524.6524.6724.5324.5324.42-0.59%100,578
Jul 23, 202524.5724.6724.5024.6724.570.90%100,253
Jul 22, 202524.3224.4724.3224.4524.350.87%81,499
Jul 21, 202524.2524.3624.2324.2424.140.07%94,516
Jul 18, 202524.3324.3324.1624.2224.12-0.16%55,919
Jul 17, 202524.1024.2724.1024.2624.160.62%67,428