Skip to main content
Schwab Fundamental U.S. Broad Market ETF (FNDB)
NYSEARCA: FNDB · Real-Time Price · USD
23.88
+0.11 (0.46%)
Jun 27, 2025, 4:00 PM - Market closed

FNDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 4, 202523.3823.3823.2423.2423.14-0.30%60,056
Jun 3, 202523.1123.3423.0823.3123.210.60%65,215
Jun 2, 202523.1023.1722.9623.1723.070.22%63,876
May 30, 202523.0723.1822.9523.1223.02-0.09%519,124
May 29, 202523.1923.1922.9223.1423.040.43%97,425
May 28, 202523.2623.2623.0423.0422.94-0.78%94,884
May 27, 202523.0023.2222.9923.2223.121.80%83,843
May 23, 202522.7122.8722.6922.8122.71-0.39%84,684
May 22, 202522.8723.0322.8322.9022.80-0.22%102,614
May 21, 202523.3023.3022.9522.9522.85-1.96%261,094
May 20, 202523.4623.4923.3323.4123.31-0.21%68,838
May 19, 202523.2623.5023.2623.4623.36-0.04%81,422
May 16, 202523.3423.4823.2423.4723.370.73%43,565
May 15, 202523.0823.3023.0123.3023.200.87%80,551
May 14, 202523.2223.2223.0923.1023.00-0.60%81,914
May 13, 202523.2523.3223.2023.2423.14-0.04%78,111
May 12, 202523.2123.2523.0823.2523.152.83%125,775
May 9, 202522.6922.7022.5522.6122.510.04%104,679
May 8, 202522.5822.8222.5022.6022.500.76%74,562
May 7, 202522.4722.5222.3122.4322.330.27%62,325
May 6, 202522.4122.5022.3122.3722.27-0.53%93,966
May 5, 202522.5322.6322.4722.4922.39-0.57%70,366
May 2, 202522.5322.6822.4622.6222.521.39%156,343
May 1, 202522.4022.5222.3022.3122.21-0.04%88,179
Apr 30, 202522.0822.3521.8422.3222.220.09%164,906
Apr 29, 202522.1122.3422.1022.3022.200.50%47,408
Apr 28, 202522.1622.2421.9822.1922.090.36%65,578
Apr 25, 202522.0822.1221.9222.1122.01-0.05%106,457
Apr 24, 202521.7522.1521.7422.1222.021.65%139,224
Apr 23, 202521.9822.1921.7221.7621.670.93%69,305
Apr 22, 202521.2621.6021.2521.5621.472.57%101,273
Apr 21, 202521.2621.2920.8421.0220.93-2.10%134,725
Apr 17, 202521.3821.6321.3521.4721.380.61%99,470
Apr 16, 202521.5621.7021.2021.3421.25-1.66%107,107