Schwab Fundamental U S Large Company Etf (FNDX)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 August 17, 2026, is $32.51.

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 82.91% to $32.51 now.
The 52-week high stock price for FNDX is $32.74, representing a 0.71% increase from the current share price, occurred on August 14, 2026.
The 52-week low stock price for FNDX is $25.18, indicating a -22.55% decrease from the current share price, occurred on August 21, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Aug 17, 2026	$32.67	$32.50	$0.1662	1,787,519.0	-0.55%
Aug 14, 2026	$32.74	$32.64	$0.10	1,499,419.0	+0.12%
Aug 13, 2026	$32.70	$32.53	$0.17	1,631,732.0	+0.59%
Aug 12, 2026	$32.51	$32.34	$0.17	2,012,383.0	+0.15%
Aug 11, 2026	$32.51	$32.38	$0.125	2,703,379.0	-0.09%
Aug 10, 2026	$32.45	$32.25	$0.1983	2,336,652.0	+0.40%
Aug 07, 2026	$32.34	$32.11	$0.225	2,258,217.0	+0.40%
Aug 06, 2026	$32.39	$32.13	$0.255	2,634,368.0	-0.19%
Aug 05, 2026	$32.47	$32.22	$0.25	2,312,766.0	-0.43%
Aug 04, 2026	$32.43	$31.91	$0.5201	2,379,788.0	+1.22%
Aug 03, 2026	$32.01	$31.82	$0.1863	2,275,158.0	+0.84%
Jul 31, 2026	$31.81	$31.48	$0.3348	2,591,650.0	+0.08%
Jul 30, 2026	$31.73	$31.41	$0.32	2,959,518.0	+0.51%
Jul 29, 2026	$31.94	$31.54	$0.4049	3,477,491.0	-1.04%
Jul 28, 2026	$31.91	$31.73	$0.18	2,543,958.0	+0.73%
Jul 27, 2026	$31.77	$31.56	$0.2088	2,092,961.0	+0.38%
Jul 24, 2026	$31.66	$31.37	$0.285	1,834,367.0	+0.54%
Jul 23, 2026	$31.54	$31.28	$0.2559	1,865,735.0	-0.82%
Jul 22, 2026	$31.78	$31.58	$0.199	2,302,798.0	+0.06%
Jul 21, 2026	$31.60	$31.35	$0.25	2,821,726.0	+0.83%
Jul 20, 2026	$31.57	$31.33	$0.2402	2,563,177.0	-0.41%

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
Aug, 2026	$32.74	$31.82	$0.9213	23,831,381.0	+2.47%
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%