Schwab Fundamental U.S. Large Company Index ETF (FNDX) Historical Stock Data
24.81 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FNDX is up 0.07% a day on average. There have been 18 days where Schwab Fundamental U.S. Large Company Index ETF closed green and 12 days where FNDX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-14 | 24.85 | 24.81 | ↓$0.04 (-0.16%) | 24.79 | 24.92 | 1.68M |
2025-02-13 | 24.65 | 24.81 | ↑$0.16 (0.65%) | 24.59 | 24.82 | 2.14M |
2025-02-12 | 24.47 | 24.56 | ↑$0.09 (0.37%) | 24.44 | 24.62 | 2.14M |
2025-02-11 | 24.49 | 24.65 | ↑$0.16 (0.65%) | 24.48 | 24.67 | 1.86M |
2025-02-10 | 24.58 | 24.57 | ↓$0.01 (-0.04%) | 24.47 | 24.58 | 1.69M |
2025-02-07 | 24.72 | 24.45 | ↓$0.27 (-1.09%) | 24.45 | 24.72 | 2.15M |
2025-02-06 | 24.76 | 24.68 | ↓$0.08 (-0.32%) | 24.54 | 24.76 | 2.33M |
2025-02-05 | 24.59 | 24.69 | ↑$0.10 (0.41%) | 24.47 | 24.69 | 1.68M |
2025-02-04 | 24.45 | 24.61 | ↑$0.16 (0.65%) | 24.44 | 24.64 | 2.24M |
2025-02-03 | 24.26 | 24.49 | ↑$0.23 (0.95%) | 24.20 | 24.58 | 3.28M |
2025-01-31 | 24.84 | 24.63 | ↓$0.21 (-0.85%) | 24.59 | 24.88 | 3.08M |
2025-01-30 | 24.75 | 24.80 | ↑$0.05 (0.20%) | 24.66 | 24.87 | 1.80M |
2025-01-29 | 24.69 | 24.66 | ↓$0.03 (-0.12%) | 24.59 | 24.79 | 2.19M |
2025-01-28 | 24.73 | 24.66 | ↓$0.07 (-0.28%) | 24.62 | 24.76 | 1.62M |
2025-01-27 | 24.51 | 24.74 | ↑$0.23 (0.94%) | 24.50 | 24.75 | 2.11M |
2025-01-24 | 24.66 | 24.68 | ↑$0.02 (0.08%) | 24.64 | 24.75 | 1.64M |
2025-01-23 | 24.57 | 24.70 | ↑$0.13 (0.53%) | 24.55 | 24.70 | 1.86M |
2025-01-22 | 24.61 | 24.53 | ↓$0.08 (-0.33%) | 24.52 | 24.61 | 2.39M |
2025-01-21 | 24.47 | 24.59 | ↑$0.12 (0.49%) | 24.47 | 24.59 | 3.23M |
2025-01-17 | 24.36 | 24.37 | ↑$0.01 (0.04%) | 24.29 | 24.42 | 1.79M |
2025-01-16 | 24.14 | 24.17 | ↑$0.03 (0.12%) | 24.06 | 24.22 | 1.90M |
2025-01-15 | 24.12 | 24.14 | ↑$0.02 (0.08%) | 24.06 | 24.21 | 2.10M |
2025-01-14 | 23.74 | 23.78 | ↑$0.04 (0.17%) | 23.60 | 23.81 | 1.98M |
2025-01-13 | 23.40 | 23.65 | ↑$0.25 (1.07%) | 23.38 | 23.66 | 2.52M |
2025-01-10 | 23.69 | 23.48 | ↓$0.21 (-0.89%) | 23.43 | 23.69 | 2.28M |
2025-01-08 | 23.74 | 23.79 | ↑$0.05 (0.21%) | 23.60 | 23.80 | 1.98M |
2025-01-07 | 23.93 | 23.78 | ↓$0.15 (-0.63%) | 23.71 | 24.01 | 1.74M |
2025-01-06 | 23.92 | 23.87 | ↓$0.05 (-0.21%) | 23.83 | 24.09 | 2.13M |
2025-01-03 | 23.73 | 23.81 | ↑$0.08 (0.34%) | 23.59 | 23.84 | 1.46M |
2025-01-02 | 23.80 | 23.61 | ↓$0.19 (-0.80%) | 23.49 | 23.86 | 2.11M |
Create an account or log in to view more rows.
$FNDX is the dump over
$FNDX choo choo
$FNDX why not Monday yet
$FNDX buy and HODL
$FNDX I'm friggin bored. Just give us our money already
$FNDX why spike ?
$FNDX looking good today??
$FNDX Rug pull soon?
$FNDX starting to gap up a little
$FNDX whats the target for Friday close?