Get the Stockscreener App
26.06
0.38%
-0.10
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 12, 2025, is $26.06.
- 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 46.62% to $26.06 now.
- The 52-week high stock price for FNDX is $26.19, representing a 0.48% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for FNDX is $20.41, indicating a -21.68% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $26.17 | $26.05 | $0.1249 | 4,822,393.0 | -0.38% |
| Sep 11, 2025 | $26.19 | $25.86 | $0.3259 | 4,779,322.0 | +1.20% |
| Sep 10, 2025 | $25.93 | $25.75 | $0.1822 | 5,831,105.0 | +0.04% |
| Sep 09, 2025 | $25.89 | $25.79 | $0.0999 | 5,687,041.0 | +0.12% |
| Sep 08, 2025 | $25.85 | $25.69 | $0.16 | 5,977,158.0 | -0.15% |
| Sep 05, 2025 | $26.04 | $25.73 | $0.3118 | 8,020,466.0 | -0.15% |
| Sep 04, 2025 | $25.90 | $25.67 | $0.2281 | 3,896,895.0 | +0.86% |
| Sep 03, 2025 | $25.73 | $25.55 | $0.18 | 5,495,001.0 | +0.12% |
| Sep 02, 2025 | $25.64 | $25.43 | $0.2058 | 6,123,051.0 | -0.47% |
| Aug 29, 2025 | $25.83 | $25.68 | $0.1542 | 4,857,636.0 | -0.04% |
| Aug 28, 2025 | $25.80 | $25.66 | $0.14 | 2,984,414.0 | +0.08% |
| Aug 27, 2025 | $25.78 | $25.58 | $0.1999 | 3,939,659.0 | +0.51% |
| Aug 26, 2025 | $25.65 | $25.52 | $0.1249 | 2,947,897.0 | +0.12% |
| Aug 25, 2025 | $25.71 | $25.59 | $0.1186 | 4,293,643.0 | -0.51% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $26.19 | $25.43 | $0.7518 | 55,454,825.0 | +1.16% |
| 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% |
0.61%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):