Schwab Fundamental U.S. Broad Market Index ETF (FNDB) Historical Stock Data

55.71 ↓0.02 (-0.04%)
As of January 27, 2023, 3:47pm EST.

Historical Data

In the past 30 trading days, FNDB is up 0.13% a day on average. There have been 18 days where Schwab Fundamental U.S. Broad Market Index ETF closed green and 12 days where FNDB closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2755.6455.71↑$0.07 (0.13%)55.5255.93110.23K
2023-01-2655.5155.73↑$0.22 (0.40%)55.1755.7316.38K
2023-01-2554.6155.21↑$0.60 (1.10%)54.4255.2513.46K
2023-01-2454.8255.07↑$0.25 (0.45%)54.7055.1113.04K
2023-01-2354.5655.06↑$0.50 (0.92%)54.5655.3510.20K
2023-01-2053.8454.51↑$0.67 (1.24%)53.7254.5220.81K
2023-01-1953.7553.68↓$0.07 (-0.13%)53.4353.9022.70K
2023-01-1855.0554.06↓$0.99 (-1.80%)54.0255.1829.08K
2023-01-1755.1854.98↓$0.20 (-0.36%)54.9355.3420.09K
2023-01-1354.6455.20↑$0.56 (1.02%)54.6255.2919.69K
2023-01-1255.0355.04↑$0.01 (0.01%)54.6455.2459.12K
2023-01-1154.5054.77↑$0.27 (0.50%)54.2954.7719.42K
2023-01-1053.9054.21↑$0.31 (0.58%)53.7154.2413.89K
2023-01-0954.2753.85↓$0.42 (-0.77%)53.8454.3713.81K
2023-01-0653.1953.99↑$0.80 (1.50%)53.1054.1438.53K
2023-01-0552.9952.82↓$0.17 (-0.32%)52.5452.9942.27K
2023-01-0452.9053.17↑$0.27 (0.51%)52.6253.3925.37K
2023-01-0352.9352.55↓$0.38 (-0.72%)52.2053.1527.83K
2022-12-3052.4252.62↑$0.20 (0.38%)52.2252.6335.54K
2022-12-2952.2652.76↑$0.50 (0.96%)52.2652.8338.33K
2022-12-2852.6051.97↓$0.63 (-1.20%)51.9752.8250.02K
2022-12-2752.5752.65↑$0.08 (0.15%)52.5052.7511.74K
2022-12-2352.0652.57↑$0.51 (0.98%)51.9852.6032.56K
2022-12-2252.4752.18↓$0.29 (-0.55%)51.3952.4741.81K
2022-12-2152.4352.82↑$0.39 (0.74%)52.4352.92108.15K
2022-12-2051.8452.09↑$0.25 (0.48%)51.8052.2844.58K
2022-12-1952.2551.96↓$0.29 (-0.56%)51.6952.3916.09K
2022-12-1652.3552.34↓$0.01 (-0.02%)51.9652.4842.95K
2022-12-1553.4752.85↓$0.62 (-1.16%)52.6653.4747.16K
2022-12-1454.3554.04↓$0.31 (-0.57%)53.7454.6845.18K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

day_in_the_office

$FNDB who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is

0 Like Report
im_drank

$FNDB might see a whole 1% green

0 Like Report