Schwab Fundamental U.S. Broad Market Index ETF (FNDB) Historical Stock Data
63.88 ↑0.22 (0.34%)
As of April 26, 2024, 12:49pm EST.
Historical Data
In the past 30 trading days, FNDB is down -0.09% a day on average. There have been 14 days where Schwab Fundamental U.S. Broad Market Index ETF closed green and 16 days where FNDB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 63.75 | 63.88 | ↑$0.13 (0.20%) | 63.66 | 64.02 | 20.59K |
| 2024-04-25 | 63.51 | 63.66 | ↑$0.15 (0.24%) | 63.13 | 63.77 | 18.63K |
| 2024-04-24 | 63.95 | 64.10 | ↑$0.15 (0.23%) | 63.72 | 64.10 | 20.66K |
| 2024-04-23 | 63.63 | 64.06 | ↑$0.43 (0.68%) | 63.63 | 64.15 | 23.53K |
| 2024-04-22 | 63.28 | 63.42 | ↑$0.14 (0.22%) | 63.03 | 63.81 | 24.84K |
| 2024-04-19 | 62.82 | 62.98 | ↑$0.16 (0.25%) | 62.77 | 63.13 | 23.12K |
| 2024-04-18 | 62.78 | 62.74 | ↓$0.04 (-0.06%) | 62.62 | 63.16 | 23.70K |
| 2024-04-17 | 63.13 | 62.66 | ↓$0.47 (-0.74%) | 62.49 | 63.13 | 27.03K |
| 2024-04-16 | 63.21 | 62.83 | ↓$0.38 (-0.60%) | 62.72 | 63.21 | 29.72K |
| 2024-04-15 | 64.27 | 63.21 | ↓$1.06 (-1.65%) | 63.00 | 64.31 | 39.04K |
| 2024-04-12 | 64.30 | 63.69 | ↓$0.61 (-0.95%) | 63.53 | 64.42 | 35.82K |
| 2024-04-11 | 64.72 | 64.64 | ↓$0.08 (-0.12%) | 64.14 | 64.88 | 21.07K |
| 2024-04-10 | 64.65 | 64.60 | ↓$0.05 (-0.08%) | 64.27 | 64.83 | 32.90K |
| 2024-04-09 | 65.58 | 65.44 | ↓$0.14 (-0.21%) | 64.95 | 65.58 | 16.45K |
| 2024-04-08 | 65.41 | 65.35 | ↓$0.06 (-0.09%) | 65.32 | 65.50 | 29.82K |
| 2024-04-05 | 64.96 | 65.29 | ↑$0.33 (0.51%) | 64.86 | 65.46 | 23.40K |
| 2024-04-04 | 65.90 | 64.88 | ↓$1.02 (-1.55%) | 64.80 | 66.00 | 17.58K |
| 2024-04-03 | 65.38 | 65.51 | ↑$0.13 (0.20%) | 65.37 | 65.64 | 32.82K |
| 2024-04-02 | 65.58 | 65.46 | ↓$0.12 (-0.18%) | 65.25 | 65.58 | 29.23K |
| 2024-04-01 | 66.32 | 65.98 | ↓$0.34 (-0.51%) | 65.88 | 66.32 | 28.93K |
| 2024-03-28 | 66.04 | 66.26 | ↑$0.22 (0.33%) | 65.99 | 66.30 | 32.56K |
| 2024-03-27 | 65.33 | 65.93 | ↑$0.60 (0.92%) | 65.33 | 65.94 | 29K |
| 2024-03-26 | 65.28 | 65.04 | ↓$0.24 (-0.37%) | 64.98 | 65.31 | 50.94K |
| 2024-03-25 | 65.17 | 65.10 | ↓$0.07 (-0.11%) | 65.10 | 65.29 | 27.54K |
| 2024-03-22 | 65.60 | 65.20 | ↓$0.40 (-0.61%) | 65.20 | 65.60 | 30.99K |
| 2024-03-21 | 65.48 | 65.53 | ↑$0.05 (0.08%) | 65.43 | 65.68 | 25.33K |
| 2024-03-20 | 64.50 | 65.19 | ↑$0.69 (1.07%) | 64.42 | 65.20 | 38.51K |
| 2024-03-19 | 64.43 | 64.77 | ↑$0.34 (0.53%) | 64.38 | 64.77 | 50.60K |
| 2024-03-18 | 64.50 | 64.38 | ↓$0.12 (-0.19%) | 64.34 | 64.54 | 33.81K |
| 2024-03-15 | 64.13 | 64.14 | ↑$0.01 (0.02%) | 64.03 | 64.34 | 36.52K |
Create an account or log in to view more rows.
$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
$FNDB just waiting ….