Get the Stockscreener App
30.92
0.32%
0.10
Pre-market:
31.08
0.16
+0.52%
Schwab Fundamental U S Large Company Etf Stock (FNDX) Price History
The historical daily chart and data for Schwab Fundamental U S Large Company Etf stock (FNDX), show that the latest closing stock price as of May 26, 2026, is $30.92.
- Schwab Fundamental U S Large Company Etf all-time high stock price is $71.90, occurred on September 27, 2024.
- The lowest Schwab Fundamental U S Large Company Etf stock price recorded was $17.77 on October 27, 2023. Since then, Schwab Fundamental U S Large Company Etf's stock price has risen over 73.97% to $30.92 now.
- The 52-week high stock price for FNDX is $31.00, representing a 0.27% increase from the current share price, occurred on May 26, 2026.
- The 52-week low stock price for FNDX is $23.44, indicating a -24.19% decrease from the current share price, occurred on June 02, 2025.
- The closing price of Schwab Fundamental U S Large Company Etf (FNDX) stock in the beginning of 2025 was $59.06. The stock closed the year at $53.44, a loss of over -9.52% for the year.
The table below shows more information about FNDX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $31.00 | $30.86 | $0.14 | 4,087,721.0 | +0.32% |
| May 22, 2026 | $30.88 | $30.66 | $0.2194 | 2,870,934.0 | +0.78% |
| May 21, 2026 | $30.60 | $30.27 | $0.335 | 3,322,046.0 | +0.20% |
| May 20, 2026 | $30.54 | $30.32 | $0.2149 | 3,103,179.0 | +0.76% |
| May 19, 2026 | $30.41 | $30.16 | $0.255 | 3,618,510.0 | -0.30% |
| May 18, 2026 | $30.42 | $30.25 | $0.165 | 2,831,003.0 | +0.26% |
| May 15, 2026 | $30.44 | $30.26 | $0.1765 | 3,634,774.0 | -0.92% |
| May 14, 2026 | $30.68 | $30.48 | $0.1999 | 2,950,742.0 | +0.30% |
| May 13, 2026 | $30.53 | $30.32 | $0.215 | 3,072,822.0 | +0.23% |
| May 12, 2026 | $30.45 | $30.17 | $0.275 | 47,993,605.0 | +0.03% |
| May 11, 2026 | $30.51 | $30.36 | $0.1458 | 2,060,041.0 | +0.10% |
| May 08, 2026 | $30.43 | $30.22 | $0.205 | 1,994,755.0 | +0.73% |
| May 07, 2026 | $30.37 | $30.10 | $0.2701 | 2,551,094.0 | -0.79% |
| May 06, 2026 | $30.45 | $30.27 | $0.1802 | 2,586,731.0 | +0.70% |
| May 05, 2026 | $30.25 | $30.00 | $0.255 | 2,375,795.0 | +1.00% |
| May 04, 2026 | $30.08 | $29.83 | $0.2499 | 2,905,501.0 | -0.60% |
| May 01, 2026 | $30.24 | $30.06 | $0.18 | 3,151,668.0 | -0.07% |
| Apr 30, 2026 | $30.13 | $29.66 | $0.4663 | 2,287,059.0 | +1.42% |
| Apr 29, 2026 | $29.68 | $29.53 | $0.1499 | 2,017,765.0 | +0.37% |
| Apr 28, 2026 | $29.64 | $29.46 | $0.1743 | 1,976,682.0 | +0.10% |
Schwab Fundamental U S Large Company Etf Stock (FNDX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Schwab Fundamental U S Large Company Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FNDX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Schwab Fundamental U S Large Company Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Schwab Fundamental U S Large Company Etf Stock (FNDX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $31.00 | $29.83 | $1.17 | 99,198,642.0 | +2.76% |
| Apr, 2026 | $30.13 | $27.69 | $2.44 | 96,537,058.0 | +8.04% |
| Mar, 2026 | $29.07 | $27.21 | $1.86 | 172,246,137.0 | -4.06% |
| Feb, 2026 | $29.37 | $28.27 | $1.10 | 127,874,080.0 | +2.29% |
| Jan, 2026 | $28.52 | $27.23 | $1.29 | 105,044,918.0 | +4.30% |
Schwab Fundamental U S Large Company Etf Stock (FNDX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.57 | $26.99 | $0.58 | 118,334,286.0 | +0.62% |
| Nov, 2025 | $27.27 | $25.87 | $1.40 | 148,571,885.0 | +2.48% |
| Oct, 2025 | $26.97 | $25.66 | $1.30 | 133,145,153.0 | +1.06% |
| Sep, 2025 | $26.52 | $25.43 | $1.08 | 103,384,516.0 | +2.10% |
| Aug, 2025 | $25.83 | $24.27 | $1.56 | 94,472,160.0 | +4.25% |
| Jul, 2025 | $25.22 | $24.43 | $0.7883 | 63,877,721.0 | +0.69% |
| Jun, 2025 | $24.59 | $23.44 | $1.15 | 53,077,370.0 | +3.72% |
| May, 2025 | $24.04 | $22.83 | $1.21 | 60,917,041.0 | +3.68% |
| Apr, 2025 | $24.66 | $20.41 | $4.24 | 102,600,341.0 | -3.35% |
| Mar, 2025 | $24.80 | $22.96 | $1.84 | 62,430,244.0 | -4.14% |
| Feb, 2025 | $25.02 | $24.18 | $0.845 | 42,987,832.0 | +0.00% |
| Jan, 2025 | $24.88 | $23.38 | $1.50 | 41,891,317.0 | +4.01% |
Schwab Fundamental U S Large Company Etf Stock (FNDX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.14 | $23.38 | $1.76 | 38,976,853.0 | -5.85% |
| Nov, 2024 | $25.17 | $23.55 | $1.62 | 28,201,701.0 | +6.31% |
| Oct, 2024 | $24.33 | $23.59 | $0.7433 | 25,434,055.0 | -1.25% |
| Sep, 2024 | $23.97 | $22.52 | $1.45 | 20,763,981.0 | +1.30% |
| Aug, 2024 | $23.64 | $21.64 | $2.00 | 31,699,788.0 | +1.99% |
| Jul, 2024 | $23.35 | $22.23 | $1.13 | 28,951,614.0 | +3.70% |
| Jun, 2024 | $22.62 | $22.01 | $0.6133 | 22,458,648.0 | +0.18% |
| May, 2024 | $22.53 | $21.35 | $1.17 | 26,038,122.0 | +3.98% |
| Apr, 2024 | $22.47 | $21.25 | $1.22 | 29,116,803.0 | -4.59% |
| Mar, 2024 | $22.51 | $21.47 | $1.03 | 28,724,244.0 | +4.40% |
| Feb, 2024 | $21.58 | $20.72 | $0.8525 | 32,594,478.0 | +3.61% |
| Jan, 2024 | $21.09 | $20.21 | $0.88 | 38,461,383.0 | +0.58% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):