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 June 16, 2026, is $31.39.

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 76.64% to $31.39 now.
The 52-week high stock price for FNDX is $31.55, representing a 0.49% increase from the current share price, occurred on June 15, 2026.
The 52-week low stock price for FNDX is $23.89, indicating a -23.91% decrease from the current share price, occurred on June 23, 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
Jun 16, 2026	$31.56	$31.39	$0.168	431,895.0	-0.06%
Jun 15, 2026	$31.55	$31.40	$0.15	2,207,943.0	+0.42%
Jun 12, 2026	$31.38	$31.02	$0.3581	3,850,440.0	+0.90%
Jun 11, 2026	$31.11	$30.64	$0.48	5,153,922.0	+1.47%
Jun 10, 2026	$30.96	$30.55	$0.405	3,404,726.0	-0.91%
Jun 09, 2026	$31.08	$30.39	$0.69	3,953,477.0	+0.10%
Jun 08, 2026	$31.05	$30.81	$0.2399	3,930,214.0	+0.26%
Jun 05, 2026	$31.15	$30.68	$0.4699	4,777,434.0	-1.66%
Jun 04, 2026	$31.29	$31.09	$0.20	1,719,976.0	+0.68%
Jun 03, 2026	$31.15	$31.03	$0.1199	2,521,450.0	-0.13%
Jun 02, 2026	$31.12	$30.87	$0.2499	2,769,069.0	+0.52%
Jun 01, 2026	$31.01	$30.83	$0.18	3,815,120.0	-0.19%
May 29, 2026	$31.11	$30.96	$0.1484	2,210,330.0	-0.13%
May 28, 2026	$31.07	$30.89	$0.1835	2,203,051.0	+0.23%
May 27, 2026	$31.00	$30.90	$0.1001	2,497,467.0	+0.13%
May 26, 2026	$31.00	$30.86	$0.14	4,087,721.0	+0.32%
May 22, 2026	$30.88	$30.66	$0.2194	2,870,934.0	+0.78%
May 21, 2026	$30.60	$30.27	$0.335	3,322,046.0	+0.20%
May 20, 2026	$30.54	$30.32	$0.2149	3,103,179.0	+0.76%
May 19, 2026	$30.41	$30.16	$0.255	3,618,510.0	-0.30%

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
Jun, 2026	$31.56	$30.39	$1.17	38,535,666.0	+1.36%
May, 2026	$31.11	$29.83	$1.28	102,021,769.0	+2.99%
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%