Skip to main content
Schwab Fundamental U.S. Broad Market ETF (FNDB)
NYSEARCA: FNDB · Real-Time Price · USD
24.76
-0.06 (-0.24%)
Aug 15, 2025, 4:00 PM - Market closed

FNDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202524.9024.9024.7624.7624.76-0.24%74,171
Aug 14, 202524.7224.8524.6824.8224.82-0.16%61,899
Aug 13, 202524.6624.8824.6624.8624.860.97%90,237
Aug 12, 202524.4024.6224.3924.6224.621.40%121,717
Aug 11, 202524.4124.4124.2424.2824.28-0.25%66,624
Aug 8, 202524.2324.3524.2124.3424.340.87%52,806
Aug 7, 202524.3024.3724.0824.1324.13-62,026
Aug 6, 202524.1724.2024.0724.1324.130.21%52,308
Aug 5, 202524.1224.1823.9924.0824.08-0.04%279,910
Aug 4, 202523.9724.0923.9424.0924.091.09%127,427
Aug 1, 202524.0124.0123.7223.8323.83-1.41%116,724
Jul 31, 202524.3324.4124.1224.1724.17-0.66%91,891
Jul 30, 202524.5024.5024.2224.3324.33-0.57%62,931
Jul 29, 202524.5724.5724.4224.4724.47-0.20%71,376
Jul 28, 202524.6624.6624.4624.5224.52-0.37%101,580
Jul 25, 202524.5624.6124.4624.6124.610.35%73,490
Jul 24, 202524.6524.6724.5324.5324.53-0.59%100,578
Jul 23, 202524.5724.6724.5024.6724.670.90%100,253
Jul 22, 202524.3224.4724.3224.4524.450.87%81,499
Jul 21, 202524.2524.3624.2324.2424.240.07%94,516
Jul 18, 202524.3324.3324.1624.2224.22-0.16%55,919
Jul 17, 202524.1024.2724.1024.2624.260.62%67,428
Jul 16, 202524.1624.1623.9024.1124.110.17%97,504
Jul 15, 202524.4024.4124.0724.0724.07-1.19%105,000
Jul 14, 202524.3424.3724.2624.3624.36-0.04%53,000
Jul 11, 202524.3924.4124.2924.3724.37-0.57%60,882
Jul 10, 202524.4024.5624.3424.5124.510.50%105,249
Jul 9, 202524.3624.3924.2524.3924.390.28%74,652
Jul 8, 202524.2924.3924.2324.3224.320.29%89,167
Jul 7, 202524.4124.4324.1424.2524.25-0.90%77,187
Jul 3, 202524.3424.4924.3424.4724.470.53%118,956
Jul 2, 202524.2124.3424.1824.3424.340.29%59,492
Jul 1, 202523.9324.3223.9024.2724.271.21%87,040
Jun 30, 202523.9324.0123.8823.9823.980.42%116,083
Jun 27, 202523.8123.9623.7423.8823.880.46%72,176
Jun 26, 202523.6923.7923.6523.7723.770.76%51,374
Jun 25, 202523.7323.7323.5523.5923.59-0.84%69,921
Jun 24, 202523.6923.8323.6923.7923.690.81%77,990
Jun 23, 202523.4923.6123.3523.6023.500.68%82,620
Jun 20, 202523.5523.5523.4023.4423.340.09%71,439
Jun 18, 202523.4123.5723.4123.4223.320.09%47,160
Jun 17, 202523.5423.5923.4023.4023.30-0.81%71,246
Jun 16, 202523.5223.6723.5223.5923.490.81%59,230
Jun 13, 202523.4823.6023.3523.4023.30-0.97%74,183
Jun 12, 202523.5523.6323.4323.6323.530.30%292,136
Jun 11, 202523.6423.6923.5123.5623.46-0.38%75,453
Jun 10, 202523.5523.6723.5123.6523.550.77%95,059
Jun 9, 202523.5023.5823.4423.4723.370.21%52,262
Jun 6, 202523.3523.4523.3523.4223.321.08%82,503
Jun 5, 202523.2723.3223.1223.1723.07-0.30%111,546