Get the Stockscreener App
27.36
0.62%
-0.17
After Hours:
27.31
-0.05
-0.18%
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 December 12, 2025, is $27.36.
- 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 53.94% to $27.36 now.
- The 52-week high stock price for FNDX is $27.57, representing a 0.77% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for FNDX is $20.41, indicating a -25.40% 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 2024 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $27.57 | $27.29 | $0.285 | 7,169,929.0 | -0.62% |
| Dec 11, 2025 | $27.54 | $27.31 | $0.2299 | 5,961,766.0 | +0.58% |
| Dec 10, 2025 | $27.43 | $27.00 | $0.4252 | 5,250,980.0 | +0.81% |
| Dec 09, 2025 | $27.29 | $27.14 | $0.1499 | 5,490,846.0 | -0.04% |
| Dec 08, 2025 | $27.34 | $27.11 | $0.2299 | 5,814,455.0 | -0.51% |
| Dec 05, 2025 | $27.45 | $27.29 | $0.1599 | 5,521,765.0 | +0.07% |
| Dec 04, 2025 | $27.36 | $27.18 | $0.175 | 5,183,397.0 | -0.18% |
| Dec 03, 2025 | $27.36 | $27.14 | $0.2199 | 4,629,497.0 | +0.70% |
| Dec 02, 2025 | $27.19 | $27.03 | $0.16 | 5,923,829.0 | +0.07% |
| Dec 01, 2025 | $27.27 | $27.09 | $0.1799 | 5,951,146.0 | -0.44% |
| Nov 28, 2025 | $27.27 | $27.09 | $0.1758 | 2,843,701.0 | +0.67% |
| Nov 26, 2025 | $27.15 | $26.90 | $0.2499 | 7,000,079.0 | +0.71% |
| Nov 25, 2025 | $26.91 | $26.57 | $0.34 | 8,120,115.0 | +1.36% |
| Nov 24, 2025 | $26.58 | $26.33 | $0.25 | 6,569,434.0 | +0.76% |
| Nov 21, 2025 | $26.46 | $25.98 | $0.485 | 15,559,296.0 | +1.62% |
| Nov 20, 2025 | $26.59 | $25.87 | $0.7228 | 13,420,356.0 | -1.18% |
| Nov 19, 2025 | $26.38 | $26.09 | $0.28 | 9,597,460.0 | -0.19% |
| Nov 18, 2025 | $26.39 | $26.06 | $0.3335 | 11,593,975.0 | -0.11% |
| Nov 17, 2025 | $26.63 | $26.19 | $0.4334 | 9,458,391.0 | -1.09% |
| Nov 14, 2025 | $26.70 | $26.40 | $0.305 | 8,742,586.0 | -0.23% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.57 | $27.00 | $0.57 | 64,067,539.0 | +0.44% |
| 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% |
Schwab Fundamental U S Large Company Etf Stock (FNDX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.73 | $19.54 | $1.19 | 27,780,768.0 | +5.02% |
| Nov, 2023 | $19.68 | $18.17 | $1.51 | 26,413,332.0 | +8.14% |
| Oct, 2023 | $18.96 | $17.77 | $1.19 | 35,377,842.0 | -2.55% |
| Sep, 2023 | $19.61 | $18.49 | $1.11 | 21,340,989.0 | -4.08% |
| Aug, 2023 | $19.92 | $18.90 | $1.02 | 25,700,643.0 | -2.39% |
| Jul, 2023 | $19.99 | $18.89 | $1.10 | 21,823,890.0 | +3.84% |
| Jun, 2023 | $19.28 | $18.03 | $1.25 | 23,986,005.0 | +6.22% |
| May, 2023 | $18.64 | $17.87 | $0.776 | 24,164,370.0 | -2.69% |
| Apr, 2023 | $18.64 | $18.02 | $0.6233 | 19,667,259.0 | +1.42% |
| Mar, 2023 | $18.72 | $17.30 | $1.42 | 39,316,740.0 | +0.11% |
| Feb, 2023 | $19.23 | $18.20 | $1.03 | 19,518,540.0 | -3.19% |
| Jan, 2023 | $18.89 | $17.67 | $1.22 | 21,012,699.0 | +6.04% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):