Skip to main content
Schwab Fundamental U.S. Large Company ETF (FNDX)
NYSEARCA: FNDX · Real-Time Price · USD
28.56
-0.27 (-0.94%)
At close: Mar 5, 2026, 4:00 PM EST
28.31
-0.25 (-0.88%)
Pre-market: Mar 6, 2026, 8:55 AM EST

FNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202628.7028.8128.3828.5628.56-0.94%8,242,566
Mar 4, 202628.7428.9028.6128.8328.830.45%7,354,596
Mar 3, 202628.5628.8028.2628.7028.70-1.03%10,413,660
Mar 2, 202628.8329.0728.7829.0029.00-0.10%8,079,934
Feb 27, 202628.8529.0428.7929.0329.030.03%7,866,224
Feb 26, 202629.0429.1428.8629.0229.02-8,641,470
Feb 25, 202629.0229.0628.8629.0229.020.24%3,880,579
Feb 24, 202628.7928.9828.7428.9528.950.56%6,852,019
Feb 23, 202628.9829.1128.6928.7928.79-0.96%6,766,086
Feb 20, 202628.8629.0828.8029.0729.070.48%9,189,973
Feb 19, 202628.9629.0028.8228.9328.93-0.28%6,645,287
Feb 18, 202628.9229.0928.8529.0129.010.52%6,184,987
Feb 17, 202628.9329.0128.6628.8628.86-0.21%8,426,563
Feb 13, 202628.7729.0628.6728.9228.920.45%7,714,417
Feb 12, 202629.2529.3728.7528.7928.79-1.37%7,796,835
Feb 11, 202629.2129.2729.0829.1929.190.45%5,536,529
Feb 10, 202629.1229.1929.0429.0629.06-0.17%7,069,509
Feb 9, 202629.0429.1828.9329.1129.11-0.10%5,184,564
Feb 6, 202628.7629.1928.7629.1429.141.78%4,990,271
Feb 5, 202628.7028.7828.5128.6328.63-0.87%6,631,488
Feb 4, 202628.8028.9728.7528.8828.880.56%7,320,112
Feb 3, 202628.6328.8528.4928.7228.720.35%6,860,213
Feb 2, 202628.2728.6628.2728.6228.620.85%4,416,725
Jan 30, 202628.3228.4128.1328.3828.38-0.07%5,819,791
Jan 29, 202628.4228.5228.1528.4028.400.42%5,493,847
Jan 28, 202628.3128.3828.2128.2828.280.04%4,211,945
Jan 27, 202628.2628.3128.2128.2728.27-0.04%4,761,943
Jan 26, 202628.2528.3228.2328.2828.280.32%3,556,062
Jan 23, 202628.2528.2628.1028.1928.19-0.56%4,615,980
Jan 22, 202628.3528.4628.2928.3528.350.43%5,059,969
Jan 21, 202627.9228.3227.9228.2328.231.55%7,739,521
Jan 20, 202627.8828.0427.7527.8027.80-1.35%6,715,132
Jan 16, 202628.2928.3328.1728.1828.18-0.35%4,880,452
Jan 15, 202628.2728.3628.2128.2828.280.28%5,365,949
Jan 14, 202628.0728.2028.0528.2028.200.32%6,050,266
Jan 13, 202628.1728.2028.0228.1128.110.04%4,452,285
Jan 12, 202628.0128.1327.9328.1028.10-0.07%3,912,178
Jan 9, 202628.0028.1627.9428.1228.120.64%8,761,224
Jan 8, 202627.6527.9827.6427.9427.940.98%3,888,616
Jan 7, 202627.9227.9427.6427.6727.67-0.82%4,466,300
Jan 6, 202627.7027.9327.7027.9027.900.69%4,057,621
Jan 5, 202627.5827.7927.5727.7127.710.98%4,006,933
Jan 2, 202627.3127.4927.2327.4427.440.85%7,690,232
Dec 31, 202527.4027.4127.2127.2127.21-0.73%3,695,315
Dec 30, 202527.4227.4727.4027.4127.41-0.04%3,209,635
Dec 29, 202527.4327.4927.3727.4227.42-0.18%3,182,177
Dec 26, 202527.4627.4827.3927.4727.470.04%3,187,510
Dec 24, 202527.3627.5127.3527.4627.460.40%1,897,981
Dec 23, 202527.2927.3727.2927.3527.350.11%2,827,721
Dec 22, 202527.2727.3627.2327.3227.320.52%4,551,007
Dec 19, 202527.0827.2527.0827.1827.180.44%6,389,914
Dec 18, 202527.1727.2627.0127.0627.060.19%7,860,395
Dec 17, 202527.1527.2126.9927.0127.01-0.44%8,302,714
Dec 16, 202527.3027.3327.0227.1327.13-0.84%8,310,304
Dec 15, 202527.4827.4827.2627.3627.36-11,763,851
Dec 12, 202527.5527.5727.2927.3627.36-0.62%7,182,716
Dec 11, 202527.3127.5427.3127.5327.530.58%5,969,557
Dec 10, 202527.0427.4327.0027.3727.370.81%5,264,719
Dec 9, 202527.1727.2927.1427.1527.03-0.04%5,497,839
Dec 8, 202527.3427.3427.1127.1627.04-0.51%5,819,076
Dec 5, 202527.3127.4527.2927.3027.180.07%5,528,465
Dec 4, 202527.3327.3627.1927.2827.16-0.18%5,184,897
Dec 3, 202527.1527.3627.1427.3327.210.70%4,634,848
Dec 2, 202527.1627.1927.0327.1427.020.07%5,925,093
Dec 1, 202527.1227.2727.0927.1227.00-0.44%5,952,793
Nov 28, 202527.0927.2727.0927.2427.120.67%2,846,101
Nov 26, 202526.9027.1526.9027.0626.940.71%7,004,380
Nov 25, 202526.6026.9126.5726.8726.751.36%8,123,993
Nov 24, 202526.4226.5826.3326.5126.390.76%6,575,484
Nov 21, 202525.9826.4725.9826.3126.191.62%15,604,654
Nov 20, 202526.4726.5925.8725.8925.77-1.18%13,463,874
Nov 19, 202526.2226.3826.1026.2026.08-0.19%9,612,908
Nov 18, 202526.2026.3926.0626.2526.13-0.11%11,613,310
Nov 17, 202526.5626.6326.1926.2826.16-1.09%9,481,376
Nov 14, 202526.4826.7126.4026.5726.45-0.23%8,764,071
Nov 13, 202526.8626.9426.5926.6326.51-1.08%10,059,688
Nov 12, 202526.8827.0126.8826.9226.800.19%5,898,626
Nov 11, 202526.6926.9226.6926.8726.750.75%3,927,718
Nov 10, 202526.6126.7226.4826.6726.550.64%4,890,873
Nov 7, 202526.3426.5026.2126.5026.380.49%7,153,768
Nov 6, 202526.4826.5626.3326.3726.25-0.53%6,989,905
Nov 5, 202526.3526.6026.3526.5126.390.57%5,182,175
Nov 4, 202526.2826.4526.2726.3626.24-0.60%5,577,297
Nov 3, 202526.6026.6026.3126.5226.40-0.23%6,088,059
Oct 31, 202526.5626.6526.4426.5826.460.19%4,148,946
Oct 30, 202526.6026.7926.5326.5326.41-0.75%5,901,277
Oct 29, 202526.8226.9026.6426.7326.61-0.37%5,097,422
Oct 28, 202526.9326.9726.8226.8326.71-0.41%4,031,655
Oct 27, 202526.8626.9526.8326.9426.820.79%3,142,917
Oct 24, 202526.7526.8126.7226.7326.610.64%3,876,573
Oct 23, 202526.4726.6126.4426.5626.440.53%5,076,975
Oct 22, 202526.5626.5626.3026.4226.30-0.45%7,594,770
Oct 21, 202526.5226.6126.4626.5426.420.19%4,845,630
Oct 20, 202526.3126.5226.3126.4926.371.07%3,437,386
Oct 17, 202526.0626.2626.0326.2126.090.61%8,242,643
Oct 16, 202526.3326.3625.9426.0525.93-0.88%8,483,045
Oct 15, 202526.3226.4726.0726.2826.160.38%8,337,252
Oct 14, 202525.8026.2925.7526.1826.060.77%9,383,384
Oct 13, 202525.8726.0525.8625.9825.861.17%6,781,522
Oct 10, 202526.3226.3725.6725.6825.56-2.28%9,711,442