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 May 06, 2026, is $30.40.

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 71.04% to $30.40 now.
The 52-week high stock price for FNDX is $30.24, representing a -0.53% increase from the current share price, occurred on May 01, 2026.
The 52-week low stock price for FNDX is $22.83, indicating a -24.90% decrease from the current share price, occurred on May 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 06, 2026	$30.45	$30.27	$0.1802	2,586,731.0	+0.70%
May 05, 2026	$30.25	$30.00	$0.255	2,375,795.0	+1.00%
May 04, 2026	$30.08	$29.83	$0.2499	2,905,501.0	-0.60%
May 01, 2026	$30.24	$30.06	$0.18	3,151,668.0	-0.07%
Apr 30, 2026	$30.13	$29.66	$0.4663	2,287,059.0	+1.42%
Apr 29, 2026	$29.68	$29.53	$0.1499	2,017,765.0	+0.37%
Apr 28, 2026	$29.64	$29.46	$0.1743	1,976,682.0	+0.10%
Apr 27, 2026	$29.66	$29.52	$0.145	2,280,314.0	+0.07%
Apr 24, 2026	$29.66	$29.46	$0.20	3,081,952.0	+0.07%
Apr 23, 2026	$29.56	$29.29	$0.269	3,901,717.0	+0.20%
Apr 22, 2026	$29.58	$29.38	$0.20	3,170,836.0	+0.27%
Apr 21, 2026	$29.60	$29.31	$0.2853	4,115,595.0	-0.27%
Apr 20, 2026	$29.50	$29.38	$0.12	3,745,207.0	+0.03%
Apr 17, 2026	$29.52	$29.21	$0.3051	3,947,122.0	+0.82%
Apr 16, 2026	$29.20	$29.01	$0.19	4,285,212.0	+0.59%
Apr 15, 2026	$29.05	$28.84	$0.21	3,704,273.0	+0.10%
Apr 14, 2026	$29.01	$28.77	$0.24	5,405,948.0	+0.31%
Apr 13, 2026	$28.89	$28.56	$0.33	5,244,082.0	+0.84%
Apr 10, 2026	$28.85	$28.61	$0.2399	4,413,625.0	-0.52%
Apr 09, 2026	$28.87	$28.61	$0.2599	4,492,309.0	+0.38%
Apr 08, 2026	$28.70	$28.45	$0.245	5,217,592.0	+1.92%
Apr 07, 2026	$28.16	$27.96	$0.195	6,613,146.0	+0.11%

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
May, 2026	$30.45	$29.83	$0.6201	13,606,426.0	+1.03%
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%