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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 55.64 | 55.71 | ↑$0.07 (0.13%) | 55.52 | 55.93 | 110.23K |
| 2023-01-26 | 55.51 | 55.73 | ↑$0.22 (0.40%) | 55.17 | 55.73 | 16.38K |
| 2023-01-25 | 54.61 | 55.21 | ↑$0.60 (1.10%) | 54.42 | 55.25 | 13.46K |
| 2023-01-24 | 54.82 | 55.07 | ↑$0.25 (0.45%) | 54.70 | 55.11 | 13.04K |
| 2023-01-23 | 54.56 | 55.06 | ↑$0.50 (0.92%) | 54.56 | 55.35 | 10.20K |
| 2023-01-20 | 53.84 | 54.51 | ↑$0.67 (1.24%) | 53.72 | 54.52 | 20.81K |
| 2023-01-19 | 53.75 | 53.68 | ↓$0.07 (-0.13%) | 53.43 | 53.90 | 22.70K |
| 2023-01-18 | 55.05 | 54.06 | ↓$0.99 (-1.80%) | 54.02 | 55.18 | 29.08K |
| 2023-01-17 | 55.18 | 54.98 | ↓$0.20 (-0.36%) | 54.93 | 55.34 | 20.09K |
| 2023-01-13 | 54.64 | 55.20 | ↑$0.56 (1.02%) | 54.62 | 55.29 | 19.69K |
| 2023-01-12 | 55.03 | 55.04 | ↑$0.01 (0.01%) | 54.64 | 55.24 | 59.12K |
| 2023-01-11 | 54.50 | 54.77 | ↑$0.27 (0.50%) | 54.29 | 54.77 | 19.42K |
| 2023-01-10 | 53.90 | 54.21 | ↑$0.31 (0.58%) | 53.71 | 54.24 | 13.89K |
| 2023-01-09 | 54.27 | 53.85 | ↓$0.42 (-0.77%) | 53.84 | 54.37 | 13.81K |
| 2023-01-06 | 53.19 | 53.99 | ↑$0.80 (1.50%) | 53.10 | 54.14 | 38.53K |
| 2023-01-05 | 52.99 | 52.82 | ↓$0.17 (-0.32%) | 52.54 | 52.99 | 42.27K |
| 2023-01-04 | 52.90 | 53.17 | ↑$0.27 (0.51%) | 52.62 | 53.39 | 25.37K |
| 2023-01-03 | 52.93 | 52.55 | ↓$0.38 (-0.72%) | 52.20 | 53.15 | 27.83K |
| 2022-12-30 | 52.42 | 52.62 | ↑$0.20 (0.38%) | 52.22 | 52.63 | 35.54K |
| 2022-12-29 | 52.26 | 52.76 | ↑$0.50 (0.96%) | 52.26 | 52.83 | 38.33K |
| 2022-12-28 | 52.60 | 51.97 | ↓$0.63 (-1.20%) | 51.97 | 52.82 | 50.02K |
| 2022-12-27 | 52.57 | 52.65 | ↑$0.08 (0.15%) | 52.50 | 52.75 | 11.74K |
| 2022-12-23 | 52.06 | 52.57 | ↑$0.51 (0.98%) | 51.98 | 52.60 | 32.56K |
| 2022-12-22 | 52.47 | 52.18 | ↓$0.29 (-0.55%) | 51.39 | 52.47 | 41.81K |
| 2022-12-21 | 52.43 | 52.82 | ↑$0.39 (0.74%) | 52.43 | 52.92 | 108.15K |
| 2022-12-20 | 51.84 | 52.09 | ↑$0.25 (0.48%) | 51.80 | 52.28 | 44.58K |
| 2022-12-19 | 52.25 | 51.96 | ↓$0.29 (-0.56%) | 51.69 | 52.39 | 16.09K |
| 2022-12-16 | 52.35 | 52.34 | ↓$0.01 (-0.02%) | 51.96 | 52.48 | 42.95K |
| 2022-12-15 | 53.47 | 52.85 | ↓$0.62 (-1.16%) | 52.66 | 53.47 | 47.16K |
| 2022-12-14 | 54.35 | 54.04 | ↓$0.31 (-0.57%) | 53.74 | 54.68 | 45.18K |
Create an account or log in to view more rows.
$FNDB choo choo
$FNDB take what we can get
$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
$FNDB ATH tomorrow we can do it
$FNDB who is adding more tomorrow?
$FNDB buying!
$FNDB might see a whole 1% green
$FNDB fuck all u greedy bulls
$FNDB call the SEC
$FNDB all in