Schwab Fundamental U.S. Broad Market Index ETF (FNDB) Historical Stock Data
67.76 ↑0.92 (1.38%)
As of July 26, 2024, 3:14pm EST.
Historical Data
In the past 30 trading days, FNDB is up 0.06% a day on average. There have been 15 days where Schwab Fundamental U.S. Broad Market Index ETF closed green and 15 days where FNDB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 67.32 | 67.76 | ↑$0.44 (0.65%) | 67.32 | 67.91 | 33.66K |
| 2024-07-25 | 66.74 | 66.84 | ↑$0.10 (0.15%) | 66.74 | 67.59 | 12.20K |
| 2024-07-24 | 67.25 | 66.76 | ↓$0.49 (-0.73%) | 66.71 | 67.33 | 30.91K |
| 2024-07-23 | 67.57 | 67.54 | ↓$0.03 (-0.04%) | 67.46 | 67.74 | 34.72K |
| 2024-07-22 | 67.57 | 67.72 | ↑$0.15 (0.22%) | 67.19 | 67.72 | 27.33K |
| 2024-07-19 | 67.74 | 67.35 | ↓$0.39 (-0.58%) | 67.26 | 67.74 | 14.06K |
| 2024-07-18 | 68.43 | 67.86 | ↓$0.57 (-0.83%) | 67.67 | 68.82 | 24K |
| 2024-07-17 | 68.24 | 68.51 | ↑$0.27 (0.40%) | 68.24 | 68.73 | 29.72K |
| 2024-07-16 | 67.86 | 68.61 | ↑$0.75 (1.11%) | 67.86 | 68.66 | 25.81K |
| 2024-07-15 | 67.56 | 67.63 | ↑$0.07 (0.10%) | 67.54 | 67.92 | 43.69K |
| 2024-07-12 | 67.14 | 67.28 | ↑$0.14 (0.21%) | 67.06 | 67.64 | 28K |
| 2024-07-11 | 66.68 | 66.88 | ↑$0.20 (0.30%) | 66.68 | 67.03 | 23.26K |
| 2024-07-10 | 66.04 | 66.60 | ↑$0.56 (0.85%) | 66.04 | 66.60 | 24.84K |
| 2024-07-09 | 65.98 | 65.94 | ↓$0.04 (-0.06%) | 65.86 | 66.23 | 27.73K |
| 2024-07-08 | 66.04 | 65.96 | ↓$0.08 (-0.12%) | 65.83 | 66.10 | 18.94K |
| 2024-07-05 | 65.86 | 65.85 | ↓$0.01 (-0.02%) | 65.60 | 65.90 | 23.86K |
| 2024-07-03 | 65.80 | 65.80 | ↓$0.00 (-0.01%) | 65.76 | 65.89 | 14.82K |
| 2024-07-02 | 65.35 | 65.80 | ↑$0.45 (0.69%) | 65.35 | 65.80 | 25.58K |
| 2024-07-01 | 65.82 | 65.48 | ↓$0.34 (-0.52%) | 65.34 | 66.01 | 35.83K |
| 2024-06-28 | 65.69 | 65.58 | ↓$0.11 (-0.17%) | 65.46 | 66.00 | 18.14K |
| 2024-06-27 | 65.50 | 65.42 | ↓$0.08 (-0.12%) | 65.22 | 65.50 | 50.96K |
| 2024-06-26 | 65.43 | 65.48 | ↑$0.05 (0.08%) | 65.29 | 65.54 | 17.61K |
| 2024-06-25 | 66.28 | 65.84 | ↓$0.44 (-0.66%) | 65.68 | 66.28 | 32.46K |
| 2024-06-24 | 65.98 | 66.22 | ↑$0.24 (0.36%) | 65.98 | 66.46 | 20.78K |
| 2024-06-21 | 66.01 | 65.83 | ↓$0.18 (-0.27%) | 65.56 | 66.01 | 24.51K |
| 2024-06-20 | 65.75 | 65.82 | ↑$0.07 (0.11%) | 65.70 | 65.91 | 18.79K |
| 2024-06-18 | 65.56 | 65.67 | ↑$0.11 (0.17%) | 65.56 | 65.82 | 27.24K |
| 2024-06-17 | 64.98 | 65.56 | ↑$0.58 (0.89%) | 64.95 | 65.60 | 16.66K |
| 2024-06-14 | 65.11 | 65.04 | ↓$0.07 (-0.11%) | 64.72 | 65.11 | 32.34K |
| 2024-06-13 | 65.56 | 65.40 | ↓$0.16 (-0.24%) | 65.06 | 65.56 | 19.07K |
Create an account or log in to view more rows.
$FNDB I would not be a bear now
$FNDB we all speculate but nobody knows what going to happen.
$FNDB I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$FNDB going down
$FNDB check out the one month chart.
Perfect bull flag.
$FNDB cup and handle dont play
$FNDB shorting it
$FNDB hint hint this is when you buy a few
$FNDB we’re fucked tomorrow boys
$FNDB I’m not saying you guys are a bunch of whores
but I’m also not not saying it