Schwab Fundamental U.S. Large Company ETF (FNDX)

NYSEARCA: FNDX · Real-Time Price · USD

29.56

+0.03 (0.10%)

At close: Apr 28, 2026, 4:00 PM EDT

29.51

-0.05 (-0.17%)

After-hours: Apr 28, 2026, 5:17 PM EDT

FNDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.63	29.64	29.47	29.56	29.56	0.10%	1,975,644
Apr 27, 2026	29.52	29.66	29.52	29.53	29.53	0.07%	2,279,949
Apr 24, 2026	29.60	29.66	29.46	29.51	29.51	0.07%	3,081,952
Apr 23, 2026	29.46	29.56	29.29	29.49	29.49	0.20%	3,911,235
Apr 22, 2026	29.56	29.58	29.38	29.43	29.43	0.27%	3,170,974
Apr 21, 2026	29.55	29.60	29.32	29.35	29.35	-0.27%	4,123,194
Apr 20, 2026	29.38	29.50	29.38	29.43	29.43	0.03%	3,746,815
Apr 17, 2026	29.23	29.52	29.21	29.42	29.42	0.82%	3,958,211
Apr 16, 2026	29.04	29.20	29.01	29.18	29.18	0.59%	4,296,182
Apr 15, 2026	28.98	29.05	28.84	29.01	29.01	0.10%	3,704,097
Apr 14, 2026	28.87	29.01	28.77	28.98	28.98	0.31%	5,405,949
Apr 13, 2026	28.60	28.89	28.56	28.89	28.89	0.84%	5,167,465
Apr 10, 2026	28.85	28.85	28.61	28.65	28.65	-0.52%	4,413,268
Apr 9, 2026	28.61	28.87	28.61	28.80	28.80	0.38%	4,495,519
Apr 8, 2026	28.48	28.70	28.45	28.69	28.69	1.92%	5,216,642
Apr 7, 2026	28.10	28.16	27.97	28.15	28.15	0.11%	6,623,900
Apr 6, 2026	27.96	28.12	27.92	28.12	28.12	0.50%	6,974,245
Apr 2, 2026	27.70	28.07	27.69	27.98	27.98	0.25%	5,901,022
Apr 1, 2026	27.88	28.01	27.86	27.91	27.91	0.22%	13,777,471
Mar 31, 2026	27.57	27.89	27.48	27.85	27.85	1.98%	10,659,345
Mar 30, 2026	27.62	27.65	27.21	27.31	27.31	-0.26%	7,536,995
Mar 27, 2026	27.62	27.66	27.32	27.38	27.38	-1.12%	6,376,215
Mar 26, 2026	27.77	27.96	27.66	27.69	27.69	-0.75%	5,977,784
Mar 25, 2026	27.95	28.02	27.75	27.90	27.90	0.11%	5,837,840
Mar 24, 2026	27.63	28.04	27.61	27.87	27.76	0.43%	5,537,404
Mar 23, 2026	27.82	28.03	27.71	27.75	27.64	0.87%	9,261,878
Mar 20, 2026	27.81	27.84	27.39	27.51	27.40	-1.08%	4,592,283
Mar 19, 2026	27.68	27.96	27.65	27.81	27.70	-0.11%	8,599,787
Mar 18, 2026	28.08	28.13	27.83	27.84	27.73	-1.17%	6,161,517
Mar 17, 2026	28.21	28.33	28.17	28.17	28.06	0.43%	4,923,017
Mar 16, 2026	28.07	28.19	28.01	28.05	27.94	0.68%	5,879,063
Mar 13, 2026	28.05	28.18	27.83	27.86	27.75	-0.25%	10,357,297
Mar 12, 2026	28.06	28.16	27.92	27.93	27.82	-1.17%	9,238,144
Mar 11, 2026	28.21	28.33	28.12	28.26	28.15	0.14%	9,271,553
Mar 10, 2026	28.27	28.51	28.16	28.22	28.11	-0.35%	8,800,874
Mar 9, 2026	27.98	28.37	27.74	28.32	28.21	0.32%	11,228,877
Mar 6, 2026	28.30	28.32	28.02	28.23	28.12	-1.16%	8,404,642
Mar 5, 2026	28.70	28.81	28.38	28.56	28.45	-0.94%	8,243,190
Mar 4, 2026	28.74	28.90	28.61	28.83	28.71	0.45%	7,355,092
Mar 3, 2026	28.56	28.80	28.26	28.70	28.59	-1.03%	10,433,674
Mar 2, 2026	28.83	29.07	28.78	29.00	28.88	-0.10%	8,080,597
Feb 27, 2026	28.85	29.04	28.79	29.03	28.91	0.03%	7,866,771
Feb 26, 2026	29.04	29.14	28.86	29.02	28.90	-	8,642,353
Feb 25, 2026	29.02	29.06	28.86	29.02	28.90	0.24%	3,882,006
Feb 24, 2026	28.79	28.98	28.74	28.95	28.83	0.56%	6,852,063
Feb 23, 2026	28.98	29.11	28.69	28.79	28.67	-0.96%	6,767,452
Feb 20, 2026	28.86	29.08	28.80	29.07	28.95	0.48%	9,190,077
Feb 19, 2026	28.96	29.00	28.82	28.93	28.81	-0.28%	6,646,354
Feb 18, 2026	28.92	29.09	28.85	29.01	28.89	0.52%	6,185,110
Feb 17, 2026	28.93	29.01	28.66	28.86	28.74	-0.21%	8,426,941
Feb 13, 2026	28.77	29.06	28.67	28.92	28.80	0.45%	7,714,872
Feb 12, 2026	29.25	29.37	28.75	28.79	28.67	-1.37%	7,796,938
Feb 11, 2026	29.21	29.27	29.08	29.19	29.07	0.45%	5,536,986
Feb 10, 2026	29.12	29.19	29.04	29.06	28.94	-0.17%	7,069,537
Feb 9, 2026	29.04	29.18	28.93	29.11	28.99	-0.10%	5,185,609
Feb 6, 2026	28.76	29.19	28.76	29.14	29.02	1.78%	4,994,436
Feb 5, 2026	28.70	28.78	28.51	28.63	28.52	-0.87%	6,632,231
Feb 4, 2026	28.80	28.97	28.75	28.88	28.76	0.56%	7,320,330
Feb 3, 2026	28.63	28.85	28.49	28.72	28.61	0.35%	6,860,743
Feb 2, 2026	28.27	28.66	28.27	28.62	28.51	0.85%	4,416,871
Jan 30, 2026	28.32	28.41	28.13	28.38	28.27	-0.07%	5,819,893
Jan 29, 2026	28.42	28.52	28.15	28.40	28.29	0.42%	5,495,291
Jan 28, 2026	28.31	28.38	28.21	28.28	28.17	0.04%	4,212,453
Jan 27, 2026	28.26	28.31	28.21	28.27	28.16	-0.04%	4,764,493
Jan 26, 2026	28.25	28.32	28.23	28.28	28.17	0.32%	3,556,196
Jan 23, 2026	28.25	28.26	28.10	28.19	28.08	-0.56%	4,617,763
Jan 22, 2026	28.35	28.46	28.29	28.35	28.24	0.43%	5,061,565
Jan 21, 2026	27.92	28.32	27.92	28.23	28.12	1.55%	7,739,645
Jan 20, 2026	27.88	28.04	27.75	27.80	27.69	-1.35%	6,715,441
Jan 16, 2026	28.29	28.33	28.17	28.18	28.07	-0.35%	4,888,704
Jan 15, 2026	28.27	28.36	28.21	28.28	28.17	0.28%	5,365,995
Jan 14, 2026	28.07	28.20	28.05	28.20	28.09	0.32%	6,051,152
Jan 13, 2026	28.17	28.20	28.02	28.11	28.00	0.04%	4,452,652
Jan 12, 2026	28.01	28.13	27.93	28.10	27.99	-0.07%	3,912,374
Jan 9, 2026	28.00	28.16	27.94	28.12	28.01	0.64%	8,765,899
Jan 8, 2026	27.65	27.98	27.64	27.94	27.83	0.98%	3,888,624
Jan 7, 2026	27.92	27.94	27.64	27.67	27.56	-0.82%	4,466,307
Jan 6, 2026	27.70	27.93	27.70	27.90	27.79	0.69%	4,057,621
Jan 5, 2026	27.58	27.79	27.57	27.71	27.60	0.98%	4,006,933
Jan 2, 2026	27.31	27.49	27.23	27.44	27.33	0.85%	7,691,345
Dec 31, 2025	27.40	27.41	27.21	27.21	27.10	-0.73%	3,696,132
Dec 30, 2025	27.42	27.47	27.40	27.41	27.30	-0.04%	3,209,635
Dec 29, 2025	27.43	27.49	27.37	27.42	27.31	-0.18%	3,182,556
Dec 26, 2025	27.46	27.48	27.39	27.47	27.36	0.04%	3,187,590
Dec 24, 2025	27.36	27.51	27.35	27.46	27.35	0.40%	1,897,981
Dec 23, 2025	27.29	27.37	27.29	27.35	27.24	0.11%	2,828,082
Dec 22, 2025	27.27	27.36	27.23	27.32	27.21	0.52%	4,551,100
Dec 19, 2025	27.08	27.25	27.08	27.18	27.07	0.44%	6,390,664
Dec 18, 2025	27.17	27.26	27.01	27.06	26.95	0.19%	7,860,951
Dec 17, 2025	27.15	27.21	26.99	27.01	26.90	-0.44%	8,302,714
Dec 16, 2025	27.30	27.33	27.02	27.13	27.02	-0.84%	8,310,304
Dec 15, 2025	27.48	27.48	27.26	27.36	27.25	-	11,763,851
Dec 12, 2025	27.55	27.57	27.29	27.36	27.25	-0.62%	7,182,716
Dec 11, 2025	27.31	27.54	27.31	27.53	27.42	0.58%	5,969,557
Dec 10, 2025	27.04	27.43	27.00	27.37	27.26	0.81%	5,264,719
Dec 9, 2025	27.17	27.29	27.14	27.15	26.92	-0.04%	5,497,839
Dec 8, 2025	27.34	27.34	27.11	27.16	26.93	-0.51%	5,819,076
Dec 5, 2025	27.31	27.45	27.29	27.30	27.07	0.07%	5,528,465
Dec 4, 2025	27.33	27.36	27.19	27.28	27.05	-0.18%	5,184,897
Dec 3, 2025	27.15	27.36	27.14	27.33	27.10	0.70%	4,634,848