Schwab Fundamental U.S. Large Company Index Fund (SFLNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.09
+0.74 (2.71%)
May 13, 2025, 8:09 AM EDT
SFLNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 13, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | - | - |
| May 12, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 2.71% |
| May 9, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| May 8, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.70% |
| May 7, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.26% |
| May 6, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.55% |
| May 5, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.66% |
| May 2, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 1.41% |
| May 1, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.15% |
| Apr 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.07% |
| Apr 29, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.48% |
| Apr 28, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.34% |
| Apr 25, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.11% |
| Apr 24, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 1.52% |
| Apr 23, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 1.07% |
| Apr 22, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 2.39% |
| Apr 21, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.96% |
| Apr 17, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.50% |
| Apr 16, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -1.48% |
| Apr 15, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.38% |
| Apr 14, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 1.00% |
| Apr 11, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 1.52% |
| Apr 10, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -3.20% |
| Apr 9, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 7.79% |
| Apr 8, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -1.68% |
| Apr 7, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.67% |
| Apr 4, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -5.79% |
| Apr 3, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -4.66% |
| Apr 2, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.61% |
| Apr 1, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0.11% |
| Mar 31, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.87% |
| Mar 28, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -1.57% |
| Mar 27, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.25% |
| Mar 26, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.18% |
| Mar 25, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -0.11% |
| Mar 24, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 1.36% |
| Mar 21, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -0.21% |
| Mar 20, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.21% |
| Mar 19, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.76% |
| Mar 18, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.50% |
| Mar 17, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 1.09% |
| Mar 14, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 1.84% |
| Mar 13, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.88% |
| Mar 12, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.26% |
| Mar 11, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -1.30% |
| Mar 10, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -1.80% |
| Mar 7, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.78% |
| Mar 6, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.88% |
| Mar 5, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.85% |
| Mar 4, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -1.85% |