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 September 04, 2026, is $32.64.

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 83.65% to $32.64 now.
The 52-week high stock price for FNDX is $32.84, representing a 0.63% increase from the current share price, occurred on August 19, 2026.
The 52-week low stock price for FNDX is $25.66, indicating a -21.37% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
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%
Aug 28, 2026	$32.62	$32.44	$0.18	3,446,768.0	+0.15%
Aug 27, 2026	$32.52	$32.37	$0.1499	2,780,117.0	-0.40%
Aug 26, 2026	$32.64	$32.44	$0.20	1,899,843.0	+0.18%
Aug 25, 2026	$32.58	$32.45	$0.1333	2,261,603.0	-0.09%
Aug 24, 2026	$32.59	$32.47	$0.12	1,956,395.0	+0.09%
Aug 21, 2026	$32.60	$32.48	$0.1201	1,666,307.0	+0.59%
Aug 20, 2026	$32.61	$32.34	$0.275	1,752,449.0	-0.92%
Aug 19, 2026	$32.84	$32.61	$0.2334	2,133,954.0	+0.59%
Aug 18, 2026	$32.58	$32.45	$0.13	2,187,758.0	-0.18%
Aug 17, 2026	$32.67	$32.50	$0.1662	1,810,244.0	-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%

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	$32.27	$0.5399	17,794,071.0	+0.80%
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%