Get the Stockscreener App
28.56
0.94%
-0.27
After Hours:
28.56
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 March 05, 2026, is $28.56.
- 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 60.69% to $28.56 now.
- The 52-week high stock price for FNDX is $29.37, representing a 2.84% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for FNDX is $20.41, indicating a -28.53% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $28.80 | $28.38 | $0.425 | 8,241,898.0 | -0.94% |
| Mar 04, 2026 | $28.90 | $28.61 | $0.295 | 7,351,997.0 | +0.45% |
| Mar 03, 2026 | $28.80 | $28.25 | $0.54 | 10,402,559.0 | -1.03% |
| Mar 02, 2026 | $29.07 | $28.78 | $0.29 | 8,070,679.0 | -0.10% |
| Feb 27, 2026 | $29.04 | $28.79 | $0.255 | 7,861,821.0 | +0.03% |
| Feb 26, 2026 | $29.14 | $28.86 | $0.2803 | 8,636,376.0 | +0.00% |
| Feb 25, 2026 | $29.06 | $28.86 | $0.20 | 3,882,001.0 | +0.24% |
| Feb 24, 2026 | $28.98 | $28.74 | $0.2399 | 6,852,040.0 | +0.56% |
| Feb 23, 2026 | $29.11 | $28.69 | $0.4202 | 6,764,283.0 | -0.96% |
| Feb 20, 2026 | $29.08 | $28.80 | $0.2799 | 9,190,073.0 | +0.48% |
| Feb 19, 2026 | $29.00 | $28.82 | $0.1801 | 6,643,152.0 | -0.28% |
| Feb 18, 2026 | $29.09 | $28.85 | $0.24 | 6,185,108.0 | +0.52% |
| Feb 17, 2026 | $29.01 | $28.66 | $0.3525 | 8,407,007.0 | -0.21% |
| Feb 13, 2026 | $29.06 | $28.66 | $0.395 | 7,697,903.0 | +0.45% |
| Feb 12, 2026 | $29.37 | $28.75 | $0.6199 | 7,794,905.0 | -1.37% |
| Feb 11, 2026 | $29.27 | $29.07 | $0.195 | 5,534,769.0 | +0.45% |
| Feb 10, 2026 | $29.18 | $29.04 | $0.145 | 7,069,530.0 | -0.17% |
| Feb 09, 2026 | $29.18 | $28.93 | $0.2499 | 5,180,278.0 | -0.10% |
| Feb 06, 2026 | $29.18 | $28.76 | $0.425 | 4,993,872.0 | +1.78% |
| Feb 05, 2026 | $28.78 | $28.51 | $0.27 | 6,619,802.0 | -0.87% |
| Feb 04, 2026 | $28.97 | $28.75 | $0.22 | 7,319,323.0 | +0.56% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $29.07 | $28.25 | $0.815 | 42,309,031.0 | -1.62% |
| 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% |
1.30%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):