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

65.83 ↑0.01 (0.02%)
As of June 21, 2024, 2:25pm EST.

Historical Data

In the past 30 trading days, FNDB is up 0.00% a day on average. There have been 16 days where Schwab Fundamental U.S. Broad Market Index ETF closed green and 14 days where FNDB closed red.

DateOpenCloseChangeLowHighVolume
2024-06-2166.0165.83↓$0.18 (-0.27%)65.5666.0124.51K
2024-06-2065.7565.82↑$0.07 (0.11%)65.7065.9118.79K
2024-06-1865.5665.67↑$0.11 (0.17%)65.5665.8227.24K
2024-06-1764.9865.56↑$0.58 (0.89%)64.9565.6016.66K
2024-06-1465.1165.04↓$0.07 (-0.11%)64.7265.1132.34K
2024-06-1365.5665.40↓$0.16 (-0.24%)65.0665.5619.07K
2024-06-1265.9265.60↓$0.32 (-0.49%)65.4566.0424.63K
2024-06-1165.0565.24↑$0.19 (0.29%)64.7565.2430.08K
2024-06-1065.1565.38↑$0.23 (0.35%)65.0665.4220.54K
2024-06-0765.2665.26↑$0.00 (0.00%)65.2665.5224.18K
2024-06-0665.4265.41↓$0.01 (-0.02%)65.3165.5228.79K
2024-06-0565.3865.49↑$0.11 (0.17%)65.0765.5225.99K
2024-06-0465.0565.10↑$0.05 (0.08%)64.8265.1921.39K
2024-06-0365.7465.29↓$0.45 (-0.68%)64.9465.7420.90K
2024-05-3164.8265.56↑$0.74 (1.14%)64.6365.5618.10K
2024-05-3064.3964.65↑$0.26 (0.40%)64.3964.7316.49K
2024-05-2964.6164.39↓$0.22 (-0.34%)64.3864.6121.18K
2024-05-2865.4565.06↓$0.39 (-0.60%)64.8565.4527.31K
2024-05-2465.1665.36↑$0.20 (0.30%)65.1665.4918.40K
2024-05-2365.9964.96↓$1.03 (-1.56%)64.9065.9927K
2024-05-2266.0365.78↓$0.25 (-0.38%)65.6166.0534.55K
2024-05-2165.9966.12↑$0.13 (0.20%)65.9566.1317.97K
2024-05-2066.2866.08↓$0.20 (-0.30%)66.0066.3728.30K
2024-05-1766.1566.26↑$0.11 (0.17%)66.0766.2643.78K
2024-05-1666.1966.10↓$0.09 (-0.14%)66.1066.3624.38K
2024-05-1565.9766.20↑$0.23 (0.35%)65.8666.2020.34K
2024-05-1465.5665.71↑$0.15 (0.23%)65.3965.7145.97K
2024-05-1365.6265.41↓$0.21 (-0.32%)65.3765.7232.97K
2024-05-1065.4465.39↓$0.05 (-0.07%)65.2565.4819.65K
2024-05-0964.7865.24↑$0.46 (0.71%)64.7265.2526.24K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

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
aussie713

$FNDB I’m not saying you guys are a bunch of whores
but I’m also not not saying it

0 Like Report