Skip to main content
Schwab Fundamental U.S. Broad Market ETF (FNDB)
NYSEARCA: FNDB · Real-Time Price · USD
27.92
-0.29 (-1.03%)
Mar 5, 2026, 4:00 PM EST - Market closed

FNDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202628.0628.1327.7527.9227.92-1.03%146,653
Mar 4, 202628.1328.2627.9628.2128.210.53%166,019
Mar 3, 202627.9628.1627.6128.0628.06-1.06%153,876
Mar 2, 202628.1828.4328.1328.3628.36-0.11%220,648
Feb 27, 202628.2328.3928.1328.3928.390.07%104,643
Feb 26, 202628.4128.4928.2228.3728.370.04%120,667
Feb 25, 202628.3528.4028.2128.3628.360.32%110,850
Feb 24, 202628.0928.3228.0928.2728.270.46%94,602
Feb 23, 202628.3828.4428.0428.1428.14-1.05%159,940
Feb 20, 202628.2228.4428.1828.4428.440.49%177,443
Feb 19, 202628.3228.3428.1828.3028.30-0.25%100,351
Feb 18, 202628.3328.4528.2328.3728.370.46%253,583
Feb 17, 202628.2828.3328.0228.2428.24-0.21%193,201
Feb 13, 202628.1628.4228.0328.3028.300.53%329,153
Feb 12, 202628.6128.7128.1128.1528.15-1.44%159,474
Feb 11, 202628.5928.6528.4428.5628.560.42%183,924
Feb 10, 202628.5028.5528.4228.4428.44-0.18%128,864
Feb 9, 202628.4428.5528.3128.4928.49-0.07%168,624
Feb 6, 202628.0828.5428.0828.5128.511.93%152,013
Feb 5, 202628.0128.1227.8827.9727.97-0.96%226,108
Feb 4, 202628.2028.3228.1028.2428.240.64%224,976
Feb 3, 202627.9928.1927.8328.0628.060.32%142,259
Feb 2, 202627.6128.0027.6127.9727.970.88%102,563
Jan 30, 202627.6527.7527.4827.7327.73-0.13%111,974
Jan 29, 202627.7927.8527.5327.7627.760.36%176,676
Jan 28, 202627.6927.7527.5827.6627.660.07%138,302
Jan 27, 202627.6227.6727.5827.6427.640.04%114,427
Jan 26, 202627.6127.6927.6027.6327.630.18%110,271
Jan 23, 202627.6527.6627.5027.5827.58-0.58%178,958
Jan 22, 202627.7527.8627.7027.7427.740.33%252,236
Jan 21, 202627.3227.7227.3227.6527.651.69%145,568
Jan 20, 202627.2827.4227.1527.1927.19-1.38%168,085
Jan 16, 202627.6827.6927.5627.5727.57-0.33%120,921
Jan 15, 202627.6027.7527.5827.6627.660.40%177,643
Jan 14, 202627.5027.5627.4227.5527.550.25%142,352
Jan 13, 202627.5427.5527.4027.4827.48-156,428
Jan 12, 202627.4027.4927.3127.4827.48-0.04%163,423
Jan 9, 202627.3827.5227.3127.4927.490.71%121,239
Jan 8, 202627.0427.3427.0027.3027.300.94%141,248
Jan 7, 202627.3027.3027.0027.0427.04-0.84%180,197
Jan 6, 202627.0227.2927.0227.2727.270.78%229,242
Jan 5, 202626.9127.1426.9127.0627.061.01%187,041
Jan 2, 202626.6726.8226.5726.7926.790.83%114,746
Dec 31, 202526.7226.7326.5626.5726.57-0.66%66,183
Dec 30, 202526.7426.8026.7426.7526.75-0.05%104,120
Dec 29, 202526.7626.8126.7226.7626.76-0.26%53,862
Dec 26, 202526.8426.8426.7326.8326.83-78,549
Dec 24, 202526.7426.8626.7026.8326.830.43%41,109
Dec 23, 202526.6726.7326.6526.7226.720.03%179,566
Dec 22, 202526.6526.7326.6526.7126.710.56%128,676
Dec 19, 202526.4426.6326.4426.5626.560.45%101,589
Dec 18, 202526.5426.6226.4026.4426.440.15%95,593
Dec 17, 202526.5426.5926.3826.4026.40-0.41%65,537
Dec 16, 202526.7226.7226.4026.5126.51-0.82%84,186
Dec 15, 202526.8626.8626.6526.7326.730.04%182,131
Dec 12, 202526.9626.9626.6826.7226.72-0.67%68,307
Dec 11, 202526.7326.9226.7326.9026.900.60%78,421
Dec 10, 202526.4326.7926.4226.7426.740.79%46,087
Dec 9, 202526.5526.6526.5226.5326.41-52,395
Dec 8, 202526.7126.7126.4826.5326.41-0.45%97,619
Dec 5, 202526.6726.8026.6426.6526.530.09%84,219
Dec 4, 202526.7026.7126.5526.6326.51-0.18%76,687
Dec 3, 202526.5126.7126.5126.6726.550.71%67,404
Dec 2, 202526.5426.5426.4026.4926.370.11%104,959
Dec 1, 202526.4726.6126.4426.4626.34-0.43%69,207
Nov 28, 202526.4226.6126.4226.5726.450.53%36,982
Nov 26, 202526.2426.5126.2426.4326.310.73%111,968
Nov 25, 202525.9326.2725.9326.2426.121.39%132,854
Nov 24, 202525.7925.9225.6825.8825.760.82%129,443
Nov 21, 202525.3625.8125.3525.6725.551.74%144,527
Nov 20, 202525.8325.9025.2125.2325.12-1.21%113,021
Nov 19, 202525.5725.7025.4525.5425.42-0.16%82,166
Nov 18, 202525.5225.7125.3925.5825.46-0.12%94,441
Nov 17, 202525.9025.9525.5225.6125.49-1.12%155,058
Nov 14, 202525.8226.0025.7525.9025.78-0.27%89,846
Nov 13, 202526.2126.2625.9325.9725.85-1.10%102,807
Nov 12, 202526.2426.3526.2426.2626.140.23%104,061
Nov 11, 202526.0126.2326.0126.2026.080.65%105,008
Nov 10, 202526.0126.0825.8426.0325.910.66%83,033
Nov 7, 202525.6825.8625.5925.8625.740.56%116,472
Nov 6, 202525.8625.8925.6925.7225.60-0.58%113,730
Nov 5, 202525.7325.9525.7325.8725.750.61%59,739
Nov 4, 202525.6925.7925.6325.7125.59-0.59%89,344
Nov 3, 202525.9325.9325.6625.8625.75-0.29%116,998
Oct 31, 202525.8825.9925.7925.9425.820.25%95,701
Oct 30, 202525.9426.1325.8725.8725.76-0.84%113,214
Oct 29, 202526.1926.2525.9726.0925.97-0.42%87,126
Oct 28, 202526.3326.3326.1826.2026.08-0.42%105,871
Oct 27, 202526.2326.3126.2026.3126.190.77%100,499
Oct 24, 202526.1526.1926.1126.1125.990.62%54,960
Oct 23, 202525.8525.9825.8225.9525.830.50%86,244
Oct 22, 202525.9525.9525.6825.8225.70-0.42%101,476
Oct 21, 202525.9125.9925.8425.9325.810.19%153,103
Oct 20, 202525.7225.8825.7225.8825.761.17%83,423
Oct 17, 202525.4125.6125.4125.5825.460.63%70,728
Oct 16, 202525.7025.7325.3525.4225.31-1.05%116,064
Oct 15, 202525.6725.8325.4725.6925.570.39%58,912
Oct 14, 202525.2225.6725.1925.5925.470.87%107,018
Oct 13, 202525.2825.4325.2525.3725.261.24%68,860
Oct 10, 202525.7225.7525.0525.0624.95-2.38%141,199