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.

DateOpenCloseChangeLowHighVolume
2025-07-1124.3924.37↓$0.02 (-0.08%)24.2924.4160.88K
2025-07-1024.4024.51↑$0.11 (0.45%)24.3424.56105.23K
2025-07-0924.3624.39↑$0.03 (0.11%)24.2524.3971.49K
2025-07-0824.2924.32↑$0.03 (0.12%)24.2324.3989.17K
2025-07-0724.4124.25↓$0.16 (-0.66%)24.1424.4376.99K
2025-07-0324.3424.47↑$0.13 (0.53%)24.3424.49118.96K
2025-07-0224.2124.34↑$0.13 (0.54%)24.1824.3459.49K
2025-07-0123.9324.27↑$0.34 (1.42%)23.9024.3287.03K
2025-06-3023.9323.98↑$0.05 (0.21%)23.8924.01116.08K
2025-06-2723.8123.88↑$0.07 (0.29%)23.7423.9672.13K
2025-06-2623.6923.77↑$0.08 (0.34%)23.6523.7951.37K
2025-06-2523.7323.59↓$0.14 (-0.59%)23.5523.7369.92K
2025-06-2423.6923.79↑$0.10 (0.42%)23.6923.8377.99K
2025-06-2323.4923.60↑$0.11 (0.47%)23.3523.6182.58K
2025-06-2023.5523.44↓$0.11 (-0.47%)23.4023.5571.40K
2025-06-1823.4123.42↑$0.01 (0.04%)23.4123.5647.12K
2025-06-1723.5423.40↓$0.14 (-0.59%)23.4023.5971.05K
2025-06-1623.5223.59↑$0.07 (0.30%)23.5223.6759.23K
2025-06-1323.4823.40↓$0.08 (-0.34%)23.3523.6074.18K
2025-06-1223.5523.63↑$0.08 (0.34%)23.4323.63292.04K
2025-06-1123.6423.56↓$0.08 (-0.34%)23.5123.6975.35K
2025-06-1023.5523.65↑$0.10 (0.42%)23.5123.6694.89K
2025-06-0923.5023.47↓$0.03 (-0.13%)23.4423.5852.26K
2025-06-0623.3523.42↑$0.07 (0.30%)23.3523.4582.50K
2025-06-0523.2723.17↓$0.10 (-0.43%)23.1223.32111.55K
2025-06-0423.3823.24↓$0.14 (-0.60%)23.2423.3860.06K
2025-06-0323.1123.31↑$0.20 (0.87%)23.0823.3465.22K
2025-06-0223.1023.17↑$0.07 (0.30%)22.9623.1763.88K
2025-05-3023.0723.12↑$0.05 (0.22%)22.9523.18519.12K
2025-05-2923.1923.14↓$0.05 (-0.22%)22.9523.1997.43K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Netflixandstocks

$FNDB I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report
leahmccourt

$FNDB check out the one month chart.

Perfect bull flag.

0 Like Report
chainstrader249

$FNDB we all speculate but nobody knows what going to happen.

0 Like Report
beardedstocks

$FNDB check out the one month chart.

Perfect bull flag.

0 Like Report