Schwab Fundamental U.S. Broad Market Index ETF (FNDB) Historical Stock Data
24.37 ↓0.14 (-0.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FNDB is up 0.11% a day on average. There have been 19 days where Schwab Fundamental U.S. Broad Market Index ETF closed green and 11 days where FNDB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-07-11 | 24.39 | 24.37 | ↓$0.02 (-0.08%) | 24.29 | 24.41 | 60.88K |
2025-07-10 | 24.40 | 24.51 | ↑$0.11 (0.45%) | 24.34 | 24.56 | 105.23K |
2025-07-09 | 24.36 | 24.39 | ↑$0.03 (0.11%) | 24.25 | 24.39 | 71.49K |
2025-07-08 | 24.29 | 24.32 | ↑$0.03 (0.12%) | 24.23 | 24.39 | 89.17K |
2025-07-07 | 24.41 | 24.25 | ↓$0.16 (-0.66%) | 24.14 | 24.43 | 76.99K |
2025-07-03 | 24.34 | 24.47 | ↑$0.13 (0.53%) | 24.34 | 24.49 | 118.96K |
2025-07-02 | 24.21 | 24.34 | ↑$0.13 (0.54%) | 24.18 | 24.34 | 59.49K |
2025-07-01 | 23.93 | 24.27 | ↑$0.34 (1.42%) | 23.90 | 24.32 | 87.03K |
2025-06-30 | 23.93 | 23.98 | ↑$0.05 (0.21%) | 23.89 | 24.01 | 116.08K |
2025-06-27 | 23.81 | 23.88 | ↑$0.07 (0.29%) | 23.74 | 23.96 | 72.13K |
2025-06-26 | 23.69 | 23.77 | ↑$0.08 (0.34%) | 23.65 | 23.79 | 51.37K |
2025-06-25 | 23.73 | 23.59 | ↓$0.14 (-0.59%) | 23.55 | 23.73 | 69.92K |
2025-06-24 | 23.69 | 23.79 | ↑$0.10 (0.42%) | 23.69 | 23.83 | 77.99K |
2025-06-23 | 23.49 | 23.60 | ↑$0.11 (0.47%) | 23.35 | 23.61 | 82.58K |
2025-06-20 | 23.55 | 23.44 | ↓$0.11 (-0.47%) | 23.40 | 23.55 | 71.40K |
2025-06-18 | 23.41 | 23.42 | ↑$0.01 (0.04%) | 23.41 | 23.56 | 47.12K |
2025-06-17 | 23.54 | 23.40 | ↓$0.14 (-0.59%) | 23.40 | 23.59 | 71.05K |
2025-06-16 | 23.52 | 23.59 | ↑$0.07 (0.30%) | 23.52 | 23.67 | 59.23K |
2025-06-13 | 23.48 | 23.40 | ↓$0.08 (-0.34%) | 23.35 | 23.60 | 74.18K |
2025-06-12 | 23.55 | 23.63 | ↑$0.08 (0.34%) | 23.43 | 23.63 | 292.04K |
2025-06-11 | 23.64 | 23.56 | ↓$0.08 (-0.34%) | 23.51 | 23.69 | 75.35K |
2025-06-10 | 23.55 | 23.65 | ↑$0.10 (0.42%) | 23.51 | 23.66 | 94.89K |
2025-06-09 | 23.50 | 23.47 | ↓$0.03 (-0.13%) | 23.44 | 23.58 | 52.26K |
2025-06-06 | 23.35 | 23.42 | ↑$0.07 (0.30%) | 23.35 | 23.45 | 82.50K |
2025-06-05 | 23.27 | 23.17 | ↓$0.10 (-0.43%) | 23.12 | 23.32 | 111.55K |
2025-06-04 | 23.38 | 23.24 | ↓$0.14 (-0.60%) | 23.24 | 23.38 | 60.06K |
2025-06-03 | 23.11 | 23.31 | ↑$0.20 (0.87%) | 23.08 | 23.34 | 65.22K |
2025-06-02 | 23.10 | 23.17 | ↑$0.07 (0.30%) | 22.96 | 23.17 | 63.88K |
2025-05-30 | 23.07 | 23.12 | ↑$0.05 (0.22%) | 22.95 | 23.18 | 519.12K |
2025-05-29 | 23.19 | 23.14 | ↓$0.05 (-0.22%) | 22.95 | 23.19 | 97.43K |
Create an account or log in to view more rows.
$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.
$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