Get the Stockscreener App
25.72
1.70%
0.43
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 22, 2025, is $25.72.
- 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 44.71% to $25.72 now.
- The 52-week high stock price for FNDX is $25.46, representing a -1.01% increase from the current share price, occurred on August 15, 2025.
- The 52-week low stock price for FNDX is $20.41, indicating a -20.64% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $25.77 | $25.40 | $0.3699 | 6,088,657.0 | +1.70% |
| Aug 21, 2025 | $25.34 | $25.18 | $0.1572 | 4,286,271.0 | -0.20% |
| Aug 20, 2025 | $25.42 | $25.26 | $0.1551 | 5,577,807.0 | -0.16% |
| Aug 19, 2025 | $25.50 | $25.31 | $0.188 | 4,555,537.0 | +0.24% |
| Aug 18, 2025 | $25.36 | $25.29 | $0.075 | 3,768,799.0 | -0.04% |
| Aug 15, 2025 | $25.46 | $25.32 | $0.135 | 5,690,416.0 | -0.20% |
| Aug 14, 2025 | $25.40 | $25.22 | $0.18 | 5,446,065.0 | -0.08% |
| Aug 13, 2025 | $25.42 | $25.20 | $0.2188 | 5,707,602.0 | +0.95% |
| Aug 12, 2025 | $25.17 | $24.93 | $0.2373 | 4,048,253.0 | +1.33% |
| Aug 11, 2025 | $24.99 | $24.80 | $0.195 | 3,737,021.0 | -0.28% |
| Aug 08, 2025 | $24.92 | $24.75 | $0.17 | 4,263,381.0 | +0.85% |
| Aug 07, 2025 | $24.88 | $24.62 | $0.2531 | 3,890,860.0 | +0.04% |
| Aug 06, 2025 | $24.76 | $24.60 | $0.16 | 4,741,536.0 | +0.24% |
| Aug 05, 2025 | $24.72 | $24.53 | $0.1886 | 4,226,570.0 | -0.08% |
| Aug 04, 2025 | $24.64 | $24.49 | $0.15 | 4,188,250.0 | +1.07% |
| Aug 01, 2025 | $24.55 | $24.27 | $0.285 | 5,231,886.0 | -1.34% |
| Jul 31, 2025 | $24.98 | $24.66 | $0.315 | 6,008,857.0 | -0.68% |
| Jul 30, 2025 | $25.04 | $24.75 | $0.2946 | 2,923,699.0 | -0.48% |
| Jul 29, 2025 | $25.11 | $24.96 | $0.15 | 3,180,344.0 | -0.24% |
| Jul 28, 2025 | $25.15 | $25.01 | $0.14 | 2,945,728.0 | -0.36% |
| Jul 25, 2025 | $25.16 | $25.00 | $0.165 | 2,657,542.0 | +0.28% |
| Jul 24, 2025 | $25.22 | $25.07 | $0.1533 | 2,449,494.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $25.77 | $24.27 | $1.50 | 81,537,568.0 | +4.09% |
| 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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):