Schwab Fundamental U.S. Broad Market Index ETF (FNDB) Historical Stock Data
26.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FNDB is up 0.02% a day on average. There have been 16 days where Schwab Fundamental U.S. Broad Market Index ETF closed green and 14 days where FNDB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 26.72 | 26.51 | ↓$0.21 (-0.79%) | 26.40 | 26.72 | 81.95K |
| 2025-12-15 | 26.86 | 26.73 | ↓$0.13 (-0.48%) | 26.65 | 26.86 | 181.55K |
| 2025-12-12 | 26.96 | 26.72 | ↓$0.24 (-0.89%) | 26.69 | 26.96 | 66.33K |
| 2025-12-11 | 26.73 | 26.90 | ↑$0.17 (0.64%) | 26.73 | 26.92 | 78.43K |
| 2025-12-10 | 26.43 | 26.74 | ↑$0.31 (1.17%) | 26.42 | 26.79 | 45.51K |
| 2025-12-09 | 26.55 | 26.53 | ↓$0.02 (-0.08%) | 26.52 | 26.65 | 51.78K |
| 2025-12-08 | 26.71 | 26.53 | ↓$0.18 (-0.67%) | 26.48 | 26.71 | 96.55K |
| 2025-12-05 | 26.67 | 26.65 | ↓$0.02 (-0.07%) | 26.64 | 26.80 | 84.21K |
| 2025-12-04 | 26.70 | 26.63 | ↓$0.07 (-0.27%) | 26.55 | 26.71 | 76.29K |
| 2025-12-03 | 26.51 | 26.67 | ↑$0.16 (0.62%) | 26.51 | 26.71 | 67.39K |
| 2025-12-02 | 26.54 | 26.49 | ↓$0.05 (-0.21%) | 26.40 | 26.54 | 104.92K |
| 2025-12-01 | 26.47 | 26.46 | ↓$0.01 (-0.05%) | 26.44 | 26.61 | 66.89K |
| 2025-11-28 | 26.42 | 26.57 | ↑$0.15 (0.57%) | 26.42 | 26.61 | 36.98K |
| 2025-11-26 | 26.24 | 26.43 | ↑$0.19 (0.73%) | 26.24 | 26.51 | 111.97K |
| 2025-11-25 | 25.93 | 26.24 | ↑$0.31 (1.20%) | 25.93 | 26.27 | 132.85K |
| 2025-11-24 | 25.79 | 25.88 | ↑$0.09 (0.35%) | 25.68 | 25.92 | 128.20K |
| 2025-11-21 | 25.36 | 25.67 | ↑$0.31 (1.22%) | 25.36 | 25.81 | 143.08K |
| 2025-11-20 | 25.83 | 25.23 | ↓$0.60 (-2.32%) | 25.23 | 25.90 | 109.60K |
| 2025-11-19 | 25.57 | 25.54 | ↓$0.03 (-0.12%) | 25.45 | 25.70 | 81.42K |
| 2025-11-18 | 25.52 | 25.58 | ↑$0.06 (0.24%) | 25.39 | 25.71 | 91.45K |
| 2025-11-17 | 25.90 | 25.61 | ↓$0.29 (-1.12%) | 25.52 | 25.95 | 154.50K |
| 2025-11-14 | 25.82 | 25.90 | ↑$0.08 (0.31%) | 25.75 | 26.00 | 89.67K |
| 2025-11-13 | 26.21 | 25.97 | ↓$0.24 (-0.92%) | 25.94 | 26.26 | 101.77K |
| 2025-11-12 | 26.24 | 26.26 | ↑$0.02 (0.08%) | 26.24 | 26.35 | 103.85K |
| 2025-11-11 | 26.01 | 26.20 | ↑$0.19 (0.73%) | 26.01 | 26.23 | 104.26K |
| 2025-11-10 | 26.01 | 26.03 | ↑$0.02 (0.08%) | 25.84 | 26.08 | 82.52K |
| 2025-11-07 | 25.68 | 25.86 | ↑$0.18 (0.70%) | 25.58 | 25.86 | 114.89K |
| 2025-11-06 | 25.86 | 25.71 | ↓$0.15 (-0.56%) | 25.69 | 25.89 | 113.63K |
| 2025-11-05 | 25.73 | 25.87 | ↑$0.14 (0.53%) | 25.73 | 25.95 | 59.74K |
| 2025-11-04 | 25.69 | 25.71 | ↑$0.02 (0.08%) | 25.65 | 25.78 | 85.67K |
Create an account or log in to view more rows.
$FNDB I hope I never have to work for anyone again after this
$FNDB just waiting to short this bad boy.
$FNDB whats the news????
$FNDB News?
$FNDB lfg!!! So much movement ! Buy n hodl!
$FNDB I actually want the market pullback 5% is pretty crazy how this market keep going and going
$FNDB check out the one month chart.
Perfect bull flag.
$FNDB shaking weak hands that’s all
$FNDB I would not be a bear now
$FNDB we all speculate but nobody knows what going to happen.