Skip to main content
Schwab Fundamental U.S. Large Company ETF (FNDX)
NYSEARCA: FNDX · Real-Time Price · USD
27.30
+0.02 (0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed

FNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.3127.4527.2927.3027.300.07%5,528,429
Dec 4, 202527.3327.3627.1927.2827.28-0.18%5,184,897
Dec 3, 202527.1527.3627.1427.3327.330.70%4,634,818
Dec 2, 202527.1627.1927.0327.1427.140.07%5,925,073
Dec 1, 202527.1227.2727.0927.1227.12-0.44%5,952,416
Nov 28, 202527.0927.2727.0927.2427.240.67%2,845,780
Nov 26, 202526.9027.1526.9027.0627.060.71%7,004,158
Nov 25, 202526.6026.9126.5726.8726.871.36%8,123,020
Nov 24, 202526.4226.5826.3326.5126.510.76%6,575,426
Nov 21, 202525.9826.4725.9826.3126.311.62%15,604,654
Nov 20, 202526.4726.5925.8725.8925.89-1.18%13,463,874
Nov 19, 202526.2226.3826.1026.2026.20-0.19%9,612,908
Nov 18, 202526.2026.3926.0626.2526.25-0.11%11,613,310
Nov 17, 202526.5626.6326.1926.2826.28-1.09%9,481,376
Nov 14, 202526.4826.7126.4026.5726.57-0.23%8,764,071
Nov 13, 202526.8626.9426.5926.6326.63-1.08%10,059,688
Nov 12, 202526.8827.0126.8826.9226.920.19%5,898,626
Nov 11, 202526.6926.9226.6926.8726.870.75%3,927,718
Nov 10, 202526.6126.7226.4826.6726.670.64%4,890,873
Nov 7, 202526.3426.5026.2126.5026.500.49%7,153,768
Nov 6, 202526.4826.5626.3326.3726.37-0.53%6,989,905
Nov 5, 202526.3526.6026.3526.5126.510.57%5,182,175
Nov 4, 202526.2826.4526.2726.3626.36-0.60%5,577,297
Nov 3, 202526.6026.6026.3126.5226.52-0.23%6,088,059
Oct 31, 202526.5626.6526.4426.5826.580.19%4,148,946
Oct 30, 202526.6026.7926.5326.5326.53-0.75%5,901,277
Oct 29, 202526.8226.9026.6426.7326.73-0.37%5,097,422
Oct 28, 202526.9326.9726.8226.8326.83-0.41%4,031,655
Oct 27, 202526.8626.9526.8326.9426.940.79%3,142,917
Oct 24, 202526.7526.8126.7226.7326.730.64%3,876,573
Oct 23, 202526.4726.6126.4426.5626.560.53%5,076,975
Oct 22, 202526.5626.5626.3026.4226.42-0.45%7,594,770
Oct 21, 202526.5226.6126.4626.5426.540.19%4,845,630
Oct 20, 202526.3126.5226.3126.4926.491.07%3,437,386
Oct 17, 202526.0626.2626.0326.2126.210.61%8,242,643
Oct 16, 202526.3326.3625.9426.0526.05-0.88%8,483,045
Oct 15, 202526.3226.4726.0726.2826.280.38%8,337,252
Oct 14, 202525.8026.2925.7526.1826.180.77%9,383,384
Oct 13, 202525.8726.0525.8625.9825.981.17%6,781,522
Oct 10, 202526.3226.3725.6725.6825.68-2.28%9,711,442
Oct 9, 202526.4926.5126.2326.2826.28-0.64%5,374,428
Oct 8, 202526.4726.5226.3626.4526.450.11%3,345,474
Oct 7, 202526.5526.5926.3626.4226.42-0.38%4,140,406
Oct 6, 202526.6126.6326.4926.5226.52-4,198,555
Oct 3, 202526.4726.6626.4726.5226.520.34%3,420,426
Oct 2, 202526.4126.4626.3126.4326.430.04%4,198,189
Oct 1, 202526.2426.4526.2426.4226.420.46%10,619,095
Sep 30, 202526.2226.3326.1326.3026.300.08%4,841,820
Sep 29, 202526.3826.3826.1926.2826.28-0.11%3,946,567
Sep 26, 202526.1726.3326.1726.3126.310.77%5,340,818
Sep 25, 202526.1226.1726.0026.1126.11-0.34%4,790,128
Sep 24, 202526.2726.3126.1826.2026.20-0.53%4,335,079
Sep 23, 202526.3326.5226.3026.3426.230.08%3,730,792
Sep 22, 202526.2426.3626.2226.3226.210.15%3,137,387
Sep 19, 202526.3626.3626.2026.2826.17-0.08%4,067,858
Sep 18, 202526.2826.3826.2226.3026.190.54%4,169,103
Sep 17, 202526.1326.3726.0126.1626.050.19%5,840,534
Sep 16, 202526.1626.1826.0426.1126.00-4,210,955
Sep 15, 202526.1426.1926.0626.1126.000.19%4,378,849
Sep 12, 202526.1326.1726.0526.0625.95-0.38%4,822,428
Sep 11, 202525.8926.1925.8626.1626.051.20%4,779,817
Sep 10, 202525.8825.9425.7525.8525.740.04%5,868,969
Sep 9, 202525.8225.8925.7925.8425.730.12%5,687,181
Sep 8, 202525.8525.8525.6925.8125.70-0.15%5,986,699
Sep 5, 202525.9426.0425.7325.8525.74-0.15%8,045,762
Sep 4, 202525.7125.9025.6725.8925.780.86%3,897,195
Sep 3, 202525.6725.7325.5525.6725.560.12%5,501,888
Sep 2, 202525.5425.6425.4325.6425.53-0.47%6,130,862
Aug 29, 202525.7625.8325.6825.7625.65-0.04%4,862,268
Aug 28, 202525.7925.8025.6625.7725.660.08%2,987,835
Aug 27, 202525.6025.7825.5825.7525.640.51%3,944,079
Aug 26, 202525.5725.6525.5325.6225.510.08%2,947,908
Aug 25, 202525.6725.7125.5925.6025.49-0.47%4,322,346
Aug 22, 202525.4025.7725.4025.7225.611.70%6,088,986
Aug 21, 202525.2825.3425.1825.2925.19-0.20%4,293,020
Aug 20, 202525.3725.4225.2625.3425.24-0.16%5,578,503
Aug 19, 202525.3325.5025.3125.3825.280.24%4,568,263
Aug 18, 202525.3325.3625.2925.3225.22-0.04%3,768,799
Aug 15, 202525.4625.4625.3325.3325.23-0.20%5,697,256
Aug 14, 202525.2825.4025.2225.3825.28-0.08%5,450,223
Aug 13, 202525.2325.4225.2025.4025.290.95%5,714,102
Aug 12, 202524.9425.1724.9325.1625.061.33%4,051,331
Aug 11, 202524.9324.9924.8024.8324.73-0.28%3,740,429
Aug 8, 202524.7724.9224.7524.9024.800.85%4,263,388
Aug 7, 202524.8324.8824.6224.6924.590.04%3,892,217
Aug 6, 202524.6924.7624.6024.6824.580.24%4,744,277
Aug 5, 202524.6624.7224.5324.6224.52-0.08%4,227,229
Aug 4, 202524.4924.6424.4924.6424.541.07%4,188,286
Aug 1, 202524.5524.5624.2724.3824.28-1.34%5,253,219
Jul 31, 202524.8924.9824.6624.7124.61-0.68%6,009,260
Jul 30, 202525.0325.0524.7524.8824.78-0.48%2,923,742
Jul 29, 202525.0625.1124.9625.0024.90-0.24%3,180,474
Jul 28, 202525.1525.1525.0125.0624.96-0.36%2,945,760
Jul 25, 202525.0825.1625.0025.1525.050.28%2,699,007
Jul 24, 202525.1925.2225.0725.0824.98-0.48%2,451,728
Jul 23, 202525.0625.2025.0325.2025.100.88%3,248,190
Jul 22, 202524.8325.0124.8224.9824.880.81%3,266,147
Jul 21, 202524.8424.9224.7624.7824.680.12%3,847,274
Jul 18, 202524.9024.9024.7024.7524.65-0.16%2,308,394
Jul 17, 202524.6324.8224.6324.7924.690.49%2,119,756