Get the Stockscreener App
27.67
0.82%
-0.23
After Hours:
27.88
0.21
+0.76%
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 January 07, 2026, is $27.67.
- 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 55.68% to $27.67 now.
- The 52-week high stock price for FNDX is $27.93, representing a 0.94% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for FNDX is $20.41, indicating a -26.23% 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 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $27.94 | $27.64 | $0.30 | 4,463,303.0 | -0.82% |
| Jan 06, 2026 | $27.93 | $27.70 | $0.23 | 4,054,260.0 | +0.69% |
| Jan 05, 2026 | $27.79 | $27.57 | $0.2199 | 4,005,477.0 | +0.98% |
| Jan 02, 2026 | $27.49 | $27.23 | $0.2649 | 7,683,172.0 | +0.85% |
| Dec 31, 2025 | $27.41 | $27.21 | $0.1999 | 3,692,517.0 | -0.73% |
| Dec 30, 2025 | $27.47 | $27.39 | $0.0711 | 3,206,530.0 | -0.04% |
| Dec 29, 2025 | $27.49 | $27.36 | $0.1249 | 3,180,590.0 | -0.18% |
| Dec 26, 2025 | $27.48 | $27.39 | $0.095 | 3,181,364.0 | +0.04% |
| Dec 24, 2025 | $27.51 | $27.34 | $0.165 | 1,897,381.0 | +0.40% |
| Dec 23, 2025 | $27.37 | $27.29 | $0.08 | 2,827,021.0 | +0.11% |
| Dec 22, 2025 | $27.36 | $27.23 | $0.13 | 4,543,355.0 | +0.52% |
| Dec 19, 2025 | $27.25 | $27.08 | $0.17 | 6,386,278.0 | +0.44% |
| Dec 18, 2025 | $27.26 | $27.01 | $0.2528 | 7,858,895.0 | +0.19% |
| Dec 17, 2025 | $27.21 | $26.99 | $0.22 | 8,296,134.0 | -0.44% |
| Dec 16, 2025 | $27.33 | $27.02 | $0.315 | 8,301,330.0 | -0.84% |
| Dec 15, 2025 | $27.48 | $27.25 | $0.225 | 11,757,798.0 | +0.00% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $27.94 | $27.23 | $0.715 | 24,669,515.0 | +1.69% |
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% |
1.16%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):