Skip to main content
Schwab Fundamental U.S. Large Company ETF (FNDX)
NYSEARCA: FNDX · Real-Time Price · USD
25.38
-0.02 (-0.10%)
Aug 14, 2025, 3:25 PM - Market open

FNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202525.2825.3325.2225.30--0.39%4,156,036
Aug 13, 202525.2325.4225.2025.4025.400.95%5,714,102
Aug 12, 202524.9425.1724.9325.1625.161.33%4,051,331
Aug 11, 202524.9324.9924.8024.8324.83-0.28%3,740,429
Aug 8, 202524.7724.9224.7524.9024.900.85%4,263,388
Aug 7, 202524.8324.8824.6224.6924.690.04%3,892,217
Aug 6, 202524.6924.7624.6024.6824.680.24%4,744,277
Aug 5, 202524.6624.7224.5324.6224.62-0.08%4,227,229
Aug 4, 202524.4924.6424.4924.6424.641.07%4,188,286
Aug 1, 202524.5524.5624.2724.3824.38-1.34%5,253,219
Jul 31, 202524.8924.9824.6624.7124.71-0.68%6,009,260
Jul 30, 202525.0325.0524.7524.8824.88-0.48%2,923,742
Jul 29, 202525.0625.1124.9625.0025.00-0.24%3,180,474
Jul 28, 202525.1525.1525.0125.0625.06-0.36%2,945,760
Jul 25, 202525.0825.1625.0025.1525.150.28%2,699,007
Jul 24, 202525.1925.2225.0725.0825.08-0.48%2,451,728
Jul 23, 202525.0625.2025.0325.2025.200.88%3,248,190
Jul 22, 202524.8325.0124.8224.9824.980.81%3,266,147
Jul 21, 202524.8424.9224.7624.7824.780.12%3,847,274
Jul 18, 202524.9024.9024.7024.7524.75-0.16%2,308,394
Jul 17, 202524.6324.8224.6324.7924.790.49%2,119,756
Jul 16, 202524.6924.7024.4424.6724.670.24%3,271,032
Jul 15, 202524.9324.9524.6124.6124.61-1.16%2,629,465
Jul 14, 202524.8724.9124.7924.9024.90-0.04%2,214,330
Jul 11, 202524.9124.9624.8324.9124.91-0.52%2,287,768
Jul 10, 202524.9125.1024.8725.0425.040.48%2,789,206
Jul 9, 202524.9224.9424.7924.9224.920.28%2,511,083
Jul 8, 202524.8124.9324.7824.8524.850.24%3,653,911
Jul 7, 202524.9224.9824.6824.7924.79-0.92%3,464,367
Jul 3, 202524.9525.0624.9325.0225.020.52%1,703,412
Jul 2, 202524.8124.8924.7424.8924.890.28%3,463,865
Jul 1, 202524.5124.9024.5124.8224.821.14%3,481,626
Jun 30, 202524.5224.5924.4324.5424.540.37%3,029,923
Jun 27, 202524.3724.5224.3124.4524.450.33%3,367,892
Jun 26, 202524.2124.3724.2124.3724.370.87%1,943,195
Jun 25, 202524.2424.2424.1124.1624.16-0.82%2,730,677
Jun 24, 202524.2624.4124.2524.3624.250.74%2,411,279
Jun 23, 202524.0224.1923.8924.1824.070.71%2,980,446
Jun 20, 202524.1024.1523.9624.0123.900.13%2,878,757
Jun 18, 202523.9924.1423.9723.9823.87-2,198,324
Jun 17, 202524.1024.1423.9623.9823.87-0.75%2,775,361
Jun 16, 202524.0824.2424.0824.1624.050.79%2,640,230
Jun 13, 202524.0324.1723.9223.9723.86-0.95%3,821,853
Jun 12, 202524.0724.2024.0024.2024.090.25%2,871,626
Jun 11, 202524.2524.2524.0524.1424.03-0.21%4,024,181
Jun 10, 202524.0424.2424.0424.1924.080.71%2,866,204
Jun 9, 202524.0124.1223.9724.0223.910.17%2,855,578
Jun 6, 202523.9124.0223.8923.9823.871.14%1,433,461
Jun 5, 202523.8623.8723.6623.7123.61-0.29%2,457,330
Jun 4, 202523.8823.9323.7823.7823.67-0.38%1,944,430