Skip to main content
Schwab Fundamental U.S. Broad Market ETF (FNDB)
NYSEARCA: FNDB · Real-Time Price · USD
28.92
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FNDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.9928.9928.8328.9228.92-93,227
Apr 27, 202628.8829.0228.8828.9228.920.12%398,709
Apr 24, 202628.9529.0028.8328.8928.890.05%99,781
Apr 23, 202628.8328.9228.6628.8728.870.21%77,922
Apr 22, 202628.9128.9228.7628.8128.810.31%95,125
Apr 21, 202628.8928.9928.7128.7228.72-0.35%100,387
Apr 20, 202628.7728.8728.7628.8228.820.10%73,665
Apr 17, 202628.5528.8928.5528.7928.790.86%98,718
Apr 16, 202628.4028.5528.4028.5528.550.62%88,996
Apr 15, 202628.3528.4028.2228.3728.370.11%87,544
Apr 14, 202628.2528.3628.1528.3428.340.35%90,130
Apr 13, 202627.9328.2527.9128.2428.240.89%123,602
Apr 10, 202628.2028.2027.9827.9927.99-0.60%103,072
Apr 9, 202627.9528.2127.9528.1628.160.45%90,321
Apr 8, 202627.8628.0427.8128.0428.041.98%130,843
Apr 7, 202627.4327.5127.3027.4927.490.11%154,545
Apr 6, 202627.3127.4727.3127.4627.460.51%198,417
Apr 2, 202627.0727.4027.0127.3227.320.22%140,251
Apr 1, 202627.2427.3527.2127.2627.260.22%211,866
Mar 31, 202626.9127.2426.8227.2027.202.03%170,477
Mar 30, 202626.9926.9926.5626.6626.66-0.26%324,416
Mar 27, 202626.9427.0026.6726.7326.73-1.15%234,217
Mar 26, 202627.1227.3027.0027.0427.04-0.84%112,893
Mar 25, 202627.3127.3727.1027.2727.270.17%101,823
Mar 24, 202626.9627.3826.9627.2327.120.42%135,338
Mar 23, 202627.1327.3427.0427.1127.011.08%181,884
Mar 20, 202627.1327.1526.7126.8226.72-1.22%276,467
Mar 19, 202627.0027.2926.9927.1527.05-154,780
Mar 18, 202627.4027.4027.1527.1527.05-1.24%85,313
Mar 17, 202627.4727.6327.4727.4927.380.46%151,132
Mar 16, 202627.3527.4927.3427.3727.260.72%146,147
Mar 13, 202627.3627.4827.1527.1727.07-0.22%111,981
Mar 12, 202627.3627.4427.2327.2327.13-1.26%136,612
Mar 11, 202627.5027.6527.4427.5827.470.10%82,760
Mar 10, 202627.6027.8527.5027.5527.44-0.29%142,517
Mar 9, 202627.2927.6927.0527.6327.520.22%188,509
Mar 6, 202627.6327.6427.3627.5727.46-1.25%81,793
Mar 5, 202628.0628.1327.7527.9227.81-1.03%146,664
Mar 4, 202628.1328.2627.9628.2128.100.53%167,483
Mar 3, 202627.9628.1627.6128.0627.95-1.06%153,876
Mar 2, 202628.1828.4328.1328.3628.25-0.11%220,648
Feb 27, 202628.2328.3928.1328.3928.280.07%106,087
Feb 26, 202628.4128.4928.2228.3728.260.04%120,719
Feb 25, 202628.3528.4028.2128.3628.250.32%110,940
Feb 24, 202628.0928.3228.0928.2728.160.46%94,614
Feb 23, 202628.3828.4428.0428.1428.03-1.05%160,006
Feb 20, 202628.2228.4428.1828.4428.330.49%177,443
Feb 19, 202628.3228.3428.1828.3028.19-0.25%100,351
Feb 18, 202628.3328.4528.2328.3728.260.46%253,587
Feb 17, 202628.2828.3328.0228.2428.13-0.21%193,201
Feb 13, 202628.1628.4228.0328.3028.190.53%329,357
Feb 12, 202628.6128.7128.1128.1528.04-1.44%159,585
Feb 11, 202628.5928.6528.4428.5628.450.42%183,935
Feb 10, 202628.5028.5528.4228.4428.33-0.18%128,884
Feb 9, 202628.4428.5528.3128.4928.38-0.07%168,659
Feb 6, 202628.0828.5428.0828.5128.401.93%152,018
Feb 5, 202628.0128.1227.8827.9727.86-0.96%229,587
Feb 4, 202628.2028.3228.1028.2428.130.64%224,976
Feb 3, 202627.9928.1927.8328.0627.950.32%142,314
Feb 2, 202627.6128.0027.6127.9727.860.88%102,665
Jan 30, 202627.6527.7527.4827.7327.62-0.13%111,974
Jan 29, 202627.7927.8527.5327.7627.650.36%176,676
Jan 28, 202627.6927.7527.5827.6627.550.07%138,302
Jan 27, 202627.6227.6727.5827.6427.530.04%114,447
Jan 26, 202627.6127.6927.6027.6327.520.18%111,172
Jan 23, 202627.6527.6627.5027.5827.47-0.58%178,960
Jan 22, 202627.7527.8627.7027.7427.630.33%252,237
Jan 21, 202627.3227.7227.3227.6527.541.69%145,677
Jan 20, 202627.2827.4227.1527.1927.09-1.38%168,589
Jan 16, 202627.6827.6927.5627.5727.46-0.33%120,931
Jan 15, 202627.6027.7527.5827.6627.550.40%177,643
Jan 14, 202627.5027.5627.4227.5527.440.25%142,352
Jan 13, 202627.5427.5527.4027.4827.37-156,428
Jan 12, 202627.4027.4927.3127.4827.37-0.04%163,439
Jan 9, 202627.3827.5227.3127.4927.380.71%121,239
Jan 8, 202627.0427.3427.0027.3027.190.94%141,260
Jan 7, 202627.3027.3027.0027.0426.94-0.84%180,997
Jan 6, 202627.0227.2927.0227.2727.170.78%229,242
Jan 5, 202626.9127.1426.9127.0626.961.01%187,043
Jan 2, 202626.6726.8226.5726.7926.690.83%114,746
Dec 31, 202526.7226.7326.5626.5726.47-0.66%66,183
Dec 30, 202526.7426.8026.7426.7526.64-0.05%104,141
Dec 29, 202526.7626.8126.7226.7626.66-0.26%53,862
Dec 26, 202526.8426.8426.7326.8326.73-78,560
Dec 24, 202526.7426.8626.7026.8326.730.43%41,109
Dec 23, 202526.6726.7326.6526.7226.610.03%179,576
Dec 22, 202526.6526.7326.6526.7126.610.56%128,676
Dec 19, 202526.4426.6326.4426.5626.460.45%101,589
Dec 18, 202526.5426.6226.4026.4426.340.15%95,593
Dec 17, 202526.5426.5926.3826.4026.30-0.41%65,577
Dec 16, 202526.7226.7226.4026.5126.41-0.82%84,208
Dec 15, 202526.8626.8626.6526.7326.630.04%182,131
Dec 12, 202526.9626.9626.6826.7226.62-0.67%68,307
Dec 11, 202526.7326.9226.7326.9026.800.60%78,431
Dec 10, 202526.4326.7926.4226.7426.640.79%46,087
Dec 9, 202526.5526.6526.5226.5326.31-52,395
Dec 8, 202526.7126.7126.4826.5326.31-0.45%97,619
Dec 5, 202526.6726.8026.6426.6526.430.09%84,219
Dec 4, 202526.7026.7126.5526.6326.40-0.18%76,687
Dec 3, 202526.5126.7126.5126.6726.450.71%67,404