Get the Stockscreener App
31.99
0.44%
0.14
After Hours:
32.10
0.11
+0.34%
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 September 25, 2026, is $31.99.
- 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 79.99% to $31.99 now.
- The 52-week high stock price for FNDX is $32.84, representing a 2.67% increase from the current share price, occurred on August 19, 2026.
- The 52-week low stock price for FNDX is $25.66, indicating a -19.77% decrease from the current share price, occurred on October 10, 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $32.03 | $31.76 | $0.2662 | 3,984,704.0 | +0.44% |
| Sep 24, 2026 | $31.94 | $31.79 | $0.15 | 3,554,263.0 | -0.16% |
| Sep 23, 2026 | $32.09 | $31.87 | $0.22 | 3,562,437.0 | -0.93% |
| Sep 22, 2026 | $32.33 | $32.19 | $0.14 | 3,045,288.0 | -0.25% |
| Sep 21, 2026 | $32.37 | $32.16 | $0.215 | 2,939,555.0 | +0.56% |
| Sep 18, 2026 | $32.26 | $32.02 | $0.235 | 3,026,888.0 | -0.53% |
| Sep 17, 2026 | $32.33 | $32.16 | $0.1638 | 2,867,227.0 | +0.75% |
| Sep 16, 2026 | $32.37 | $31.86 | $0.505 | 3,148,235.0 | -0.90% |
| Sep 15, 2026 | $32.38 | $32.25 | $0.1255 | 3,930,288.0 | -0.22% |
| Sep 14, 2026 | $32.50 | $32.33 | $0.175 | 3,125,941.0 | -0.22% |
| Sep 11, 2026 | $32.52 | $32.40 | $0.12 | 2,919,298.0 | +0.84% |
| Sep 10, 2026 | $32.27 | $32.14 | $0.1349 | 3,342,151.0 | -0.37% |
| Sep 09, 2026 | $32.43 | $32.27 | $0.165 | 3,358,650.0 | -0.46% |
| Sep 08, 2026 | $32.60 | $32.44 | $0.16 | 2,965,059.0 | -0.55% |
| Sep 04, 2026 | $32.73 | $32.61 | $0.1161 | 3,285,431.0 | -0.46% |
| Sep 03, 2026 | $32.81 | $32.58 | $0.235 | 4,257,553.0 | +0.71% |
| Sep 02, 2026 | $32.62 | $32.39 | $0.23 | 3,333,693.0 | +0.65% |
| Sep 01, 2026 | $32.48 | $32.27 | $0.2099 | 3,631,963.0 | -0.09% |
| Aug 31, 2026 | $32.48 | $32.33 | $0.1499 | 3,243,248.0 | -0.40% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $32.81 | $31.76 | $1.05 | 64,263,328.0 | -1.20% |
| Aug, 2026 | $32.84 | $31.82 | $1.03 | 47,182,548.0 | +2.06% |
| Jul, 2026 | $31.94 | $31.02 | $0.9199 | 55,984,022.0 | +2.01% |
| Jun, 2026 | $31.56 | $30.39 | $1.17 | 64,046,260.0 | +0.35% |
| May, 2026 | $31.11 | $29.83 | $1.28 | 102,021,769.0 | +2.99% |
| 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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):